Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | USD | 3,750 | 3,760 | 3,720 | 3,720 | 3,720 | -20 (-0.53%) | 2,167,400 |
18 Dec 2009 | USD | 3,750 | 3,760 | 3,700 | 3,740 | 3,740 | 0.0 (0.0%) | 4,860,500 |
17 Dec 2009 | USD | 3,750 | 3,780 | 3,740 | 3,740 | 3,740 | 0.0 (0.0%) | 2,906,500 |
16 Dec 2009 | USD | 3,760 | 3,780 | 3,720 | 3,740 | 3,740 | +10 (+0.27%) | 2,832,300 |
15 Dec 2009 | USD | 3,710 | 3,740 | 3,690 | 3,730 | 3,730 | -30 (-0.80%) | 3,136,100 |
14 Dec 2009 | USD | 3,790 | 3,800 | 3,710 | 3,760 | 3,760 | +10 (+0.27%) | 3,649,700 |
11 Dec 2009 | USD | 3,760 | 3,770 | 3,660 | 3,750 | 3,750 | +40 (+1.08%) | 10,151,300 |
10 Dec 2009 | USD | 3,690 | 3,750 | 3,670 | 3,710 | 3,710 | +60 (+1.64%) | 5,908,000 |
9 Dec 2009 | USD | 3,640 | 3,670 | 3,630 | 3,650 | 3,650 | -60 (-1.62%) | 4,152,200 |
8 Dec 2009 | USD | 3,730 | 3,730 | 3,690 | 3,710 | 3,710 | -40 (-1.07%) | 5,269,800 |
7 Dec 2009 | USD | 3,700 | 3,780 | 3,670 | 3,750 | 3,750 | +120 (+3.31%) | 7,228,200 |
4 Dec 2009 | USD | 3,610 | 3,660 | 3,580 | 3,630 | 3,630 | +100 (+2.83%) | 6,217,900 |
3 Dec 2009 | USD | 3,470 | 3,540 | 3,430 | 3,530 | 3,530 | +180 (+5.37%) | 6,374,500 |
2 Dec 2009 | USD | 3,370 | 3,390 | 3,320 | 3,350 | 3,350 | -50 (-1.47%) | 5,523,200 |
1 Dec 2009 | USD | 3,250 | 3,410 | 3,230 | 3,400 | 3,400 | +70 (+2.10%) | 7,852,700 |
30 Nov 2009 | USD | 3,280 | 3,330 | 3,260 | 3,330 | 3,330 | +130 (+4.06%) | 4,666,400 |
27 Nov 2009 | USD | 3,200 | 3,240 | 3,180 | 3,200 | 3,200 | -90 (-2.74%) | 5,498,600 |
26 Nov 2009 | USD | 3,320 | 3,350 | 3,290 | 3,290 | 3,290 | -70 (-2.08%) | 3,827,300 |
25 Nov 2009 | USD | 3,330 | 3,370 | 3,330 | 3,360 | 3,360 | 0.0 (0.0%) | 4,003,800 |
24 Nov 2009 | USD | 3,410 | 3,410 | 3,360 | 3,360 | 3,360 | -40 (-1.18%) | 3,004,500 |
23 Nov 2009 | USD | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
20 Nov 2009 | USD | 3,340 | 3,410 | 3,330 | 3,400 | 3,400 | +50 (+1.49%) | 4,726,400 |
19 Nov 2009 | USD | 3,440 | 3,450 | 3,330 | 3,350 | 3,350 | -110 (-3.18%) | 6,018,700 |
18 Nov 2009 | USD | 3,450 | 3,500 | 3,450 | 3,460 | 3,460 | -10 (-0.29%) | 3,223,900 |
17 Nov 2009 | USD | 3,440 | 3,480 | 3,430 | 3,470 | 3,470 | +100 (+2.97%) | 6,101,700 |
16 Nov 2009 | USD | 3,410 | 3,440 | 3,340 | 3,370 | 3,370 | -50 (-1.46%) | 5,969,800 |
13 Nov 2009 | USD | 3,410 | 3,450 | 3,390 | 3,420 | 3,420 | +10 (+0.29%) | 3,388,700 |
12 Nov 2009 | USD | 3,450 | 3,450 | 3,380 | 3,410 | 3,410 | -20 (-0.58%) | 2,540,700 |
11 Nov 2009 | USD | 3,420 | 3,460 | 3,410 | 3,430 | 3,430 | +20 (+0.59%) | 2,724,500 |
10 Nov 2009 | USD | 3,400 | 3,450 | 3,400 | 3,410 | 3,410 | +30 (+0.89%) | 3,484,500 |