Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | USD | 3,370 | 3,410 | 3,350 | 3,380 | 3,380 | -30 (-0.88%) | 3,306,700 |
6 Nov 2009 | USD | 3,400 | 3,480 | 3,390 | 3,410 | 3,410 | +60 (+1.79%) | 4,104,100 |
5 Nov 2009 | USD | 3,360 | 3,390 | 3,320 | 3,350 | 3,350 | -50 (-1.47%) | 4,314,000 |
4 Nov 2009 | USD | 3,450 | 3,450 | 3,390 | 3,400 | 3,400 | -20 (-0.58%) | 3,951,100 |
3 Nov 2009 | USD | 3,420 | 3,420 | 3,420 | 3,420 | 3,420 | 0.0 (0.0%) | 0 |
2 Nov 2009 | USD | 3,400 | 3,430 | 3,380 | 3,420 | 3,420 | -110 (-3.12%) | 4,195,700 |
30 Oct 2009 | USD | 3,550 | 3,560 | 3,500 | 3,530 | 3,530 | +60 (+1.73%) | 3,647,800 |
29 Oct 2009 | USD | 3,410 | 3,510 | 3,400 | 3,470 | 3,470 | +10 (+0.29%) | 6,723,000 |
28 Oct 2009 | USD | 3,450 | 3,480 | 3,420 | 3,460 | 3,460 | -120 (-3.35%) | 5,817,800 |
27 Oct 2009 | USD | 3,600 | 3,630 | 3,570 | 3,580 | 3,580 | -70 (-1.92%) | 3,434,600 |
26 Oct 2009 | USD | 3,650 | 3,700 | 3,640 | 3,650 | 3,650 | +30 (+0.83%) | 3,796,600 |
23 Oct 2009 | USD | 3,630 | 3,660 | 3,600 | 3,620 | 3,620 | -30 (-0.82%) | 4,571,300 |
22 Oct 2009 | USD | 3,580 | 3,650 | 3,550 | 3,650 | 3,650 | +50 (+1.39%) | 3,800,500 |
21 Oct 2009 | USD | 3,600 | 3,630 | 3,580 | 3,600 | 3,600 | -10 (-0.28%) | 3,307,200 |
20 Oct 2009 | USD | 3,580 | 3,620 | 3,570 | 3,610 | 3,610 | +70 (+1.98%) | 4,088,500 |
19 Oct 2009 | USD | 3,530 | 3,570 | 3,500 | 3,540 | 3,540 | -10 (-0.28%) | 3,223,400 |
16 Oct 2009 | USD | 3,530 | 3,560 | 3,510 | 3,550 | 3,550 | +30 (+0.85%) | 4,046,700 |
15 Oct 2009 | USD | 3,520 | 3,560 | 3,500 | 3,520 | 3,520 | +60 (+1.73%) | 4,457,800 |
14 Oct 2009 | USD | 3,530 | 3,530 | 3,430 | 3,460 | 3,460 | -40 (-1.14%) | 3,962,000 |
13 Oct 2009 | USD | 3,470 | 3,550 | 3,430 | 3,500 | 3,500 | +50 (+1.45%) | 5,897,700 |
12 Oct 2009 | USD | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | 0.0 (0.0%) | 0 |
9 Oct 2009 | USD | 3,400 | 3,480 | 3,360 | 3,450 | 3,450 | +60 (+1.77%) | 5,879,700 |
8 Oct 2009 | USD | 3,390 | 3,410 | 3,370 | 3,390 | 3,390 | +20 (+0.59%) | 3,156,400 |
7 Oct 2009 | USD | 3,410 | 3,430 | 3,360 | 3,370 | 3,370 | +10 (+0.30%) | 3,090,900 |
6 Oct 2009 | USD | 3,440 | 3,450 | 3,340 | 3,360 | 3,360 | -30 (-0.88%) | 4,299,800 |
5 Oct 2009 | USD | 3,450 | 3,480 | 3,390 | 3,390 | 3,390 | -40 (-1.17%) | 2,444,800 |
2 Oct 2009 | USD | 3,450 | 3,470 | 3,420 | 3,430 | 3,430 | -100 (-2.83%) | 3,908,500 |
1 Oct 2009 | USD | 3,550 | 3,580 | 3,510 | 3,530 | 3,530 | -100 (-2.75%) | 3,271,800 |
30 Sep 2009 | USD | 3,670 | 3,680 | 3,590 | 3,630 | 3,630 | -10 (-0.27%) | 4,167,300 |
29 Sep 2009 | USD | 3,610 | 3,650 | 3,560 | 3,640 | 3,640 | +50 (+1.39%) | 3,615,700 |