Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | USD | 3,610 | 3,620 | 3,550 | 3,590 | 3,590 | -80 (-2.18%) | 3,814,400 |
25 Sep 2009 | USD | 3,650 | 3,700 | 3,640 | 3,670 | 3,670 | -60 (-1.61%) | 3,609,500 |
24 Sep 2009 | USD | 3,640 | 3,740 | 3,620 | 3,730 | 3,730 | +50 (+1.36%) | 3,949,100 |
23 Sep 2009 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
22 Sep 2009 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
21 Sep 2009 | USD | 3,680 | 3,680 | 3,680 | 3,680 | 3,680 | 0.0 (0.0%) | 0 |
18 Sep 2009 | USD | 3,720 | 3,730 | 3,660 | 3,680 | 3,680 | 0.0 (0.0%) | 4,348,000 |
17 Sep 2009 | USD | 3,720 | 3,740 | 3,640 | 3,680 | 3,680 | -20 (-0.54%) | 4,519,700 |
16 Sep 2009 | USD | 3,670 | 3,750 | 3,670 | 3,700 | 3,700 | +150 (+4.23%) | 10,144,500 |
15 Sep 2009 | USD | 3,520 | 3,590 | 3,510 | 3,550 | 3,550 | +100 (+2.90%) | 5,568,300 |
14 Sep 2009 | USD | 3,500 | 3,510 | 3,440 | 3,450 | 3,450 | -120 (-3.36%) | 4,291,700 |
11 Sep 2009 | USD | 3,630 | 3,680 | 3,570 | 3,570 | 3,570 | -10 (-0.28%) | 10,116,600 |
10 Sep 2009 | USD | 3,550 | 3,610 | 3,540 | 3,580 | 3,580 | +90 (+2.58%) | 3,627,400 |
9 Sep 2009 | USD | 3,530 | 3,540 | 3,460 | 3,490 | 3,490 | -100 (-2.79%) | 3,998,000 |
8 Sep 2009 | USD | 3,570 | 3,590 | 3,560 | 3,590 | 3,590 | +40 (+1.13%) | 2,315,100 |
7 Sep 2009 | USD | 3,550 | 3,580 | 3,530 | 3,550 | 3,550 | +80 (+2.31%) | 3,467,600 |
4 Sep 2009 | USD | 3,490 | 3,530 | 3,460 | 3,470 | 3,470 | +20 (+0.58%) | 3,835,400 |
3 Sep 2009 | USD | 3,480 | 3,500 | 3,440 | 3,450 | 3,450 | -50 (-1.43%) | 3,189,100 |
2 Sep 2009 | USD | 3,500 | 3,520 | 3,460 | 3,500 | 3,500 | -100 (-2.78%) | 5,181,600 |
1 Sep 2009 | USD | 3,520 | 3,620 | 3,520 | 3,600 | 3,600 | +30 (+0.84%) | 5,492,700 |
31 Aug 2009 | USD | 3,660 | 3,710 | 3,560 | 3,570 | 3,570 | -120 (-3.25%) | 8,969,900 |
28 Aug 2009 | USD | 3,670 | 3,700 | 3,660 | 3,690 | 3,690 | +70 (+1.93%) | 4,024,300 |
27 Aug 2009 | USD | 3,660 | 3,670 | 3,600 | 3,620 | 3,620 | -80 (-2.16%) | 3,869,700 |
26 Aug 2009 | USD | 3,690 | 3,700 | 3,650 | 3,700 | 3,700 | +20 (+0.54%) | 2,769,300 |
25 Aug 2009 | USD | 3,680 | 3,730 | 3,650 | 3,680 | 3,680 | -40 (-1.08%) | 4,488,000 |
24 Aug 2009 | USD | 3,640 | 3,720 | 3,620 | 3,720 | 3,720 | +220 (+6.29%) | 6,687,300 |
21 Aug 2009 | USD | 3,530 | 3,530 | 3,470 | 3,500 | 3,500 | -40 (-1.13%) | 5,560,200 |
20 Aug 2009 | USD | 3,430 | 3,550 | 3,420 | 3,540 | 3,540 | +140 (+4.12%) | 6,202,100 |
19 Aug 2009 | USD | 3,440 | 3,470 | 3,380 | 3,400 | 3,400 | +40 (+1.19%) | 6,777,500 |
18 Aug 2009 | USD | 3,250 | 3,360 | 3,250 | 3,360 | 3,360 | +70 (+2.13%) | 4,611,100 |