Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | USD | 2,420 | 2,475 | 2,390 | 2,415 | 2,415 | -125 (-4.92%) | 6,522,600 |
27 Feb 2009 | USD | 2,485 | 2,550 | 2,460 | 2,540 | 2,540 | +90 (+3.67%) | 7,119,400 |
26 Feb 2009 | USD | 2,525 | 2,565 | 2,440 | 2,450 | 2,450 | -55 (-2.20%) | 6,535,300 |
25 Feb 2009 | USD | 2,440 | 2,535 | 2,420 | 2,505 | 2,505 | +150 (+6.37%) | 10,183,600 |
24 Feb 2009 | USD | 2,260 | 2,355 | 2,255 | 2,355 | 2,355 | -5 (-0.21%) | 5,795,300 |
23 Feb 2009 | USD | 2,250 | 2,380 | 2,230 | 2,360 | 2,360 | +65 (+2.83%) | 7,753,500 |
20 Feb 2009 | USD | 2,325 | 2,345 | 2,270 | 2,295 | 2,295 | -25 (-1.08%) | 4,923,400 |
19 Feb 2009 | USD | 2,340 | 2,390 | 2,295 | 2,320 | 2,320 | +5 (+0.22%) | 7,994,500 |
18 Feb 2009 | USD | 2,305 | 2,350 | 2,285 | 2,315 | 2,315 | -50 (-2.11%) | 6,554,100 |
17 Feb 2009 | USD | 2,395 | 2,400 | 2,350 | 2,365 | 2,365 | -50 (-2.07%) | 4,702,700 |
16 Feb 2009 | USD | 2,405 | 2,430 | 2,390 | 2,415 | 2,415 | -30 (-1.23%) | 4,417,400 |
13 Feb 2009 | USD | 2,445 | 2,505 | 2,405 | 2,445 | 2,445 | +40 (+1.66%) | 6,519,200 |
12 Feb 2009 | USD | 2,475 | 2,505 | 2,395 | 2,405 | 2,405 | -170 (-6.60%) | 7,399,800 |
11 Feb 2009 | USD | 2,575 | 2,575 | 2,575 | 2,575 | 2,575 | 0.0 (0.0%) | 0 |
10 Feb 2009 | USD | 2,650 | 2,650 | 2,565 | 2,575 | 2,575 | +10 (+0.39%) | 6,274,400 |
9 Feb 2009 | USD | 2,640 | 2,690 | 2,565 | 2,565 | 2,565 | +5 (+0.20%) | 7,084,700 |
6 Feb 2009 | USD | 2,550 | 2,590 | 2,515 | 2,560 | 2,560 | +120 (+4.92%) | 8,583,000 |
5 Feb 2009 | USD | 2,480 | 2,520 | 2,410 | 2,440 | 2,440 | -80 (-3.17%) | 8,830,200 |
4 Feb 2009 | USD | 2,440 | 2,535 | 2,425 | 2,520 | 2,520 | +110 (+4.56%) | 6,580,100 |
3 Feb 2009 | USD | 2,355 | 2,515 | 2,345 | 2,410 | 2,410 | +55 (+2.34%) | 8,219,300 |
2 Feb 2009 | USD | 2,420 | 2,420 | 2,320 | 2,355 | 2,355 | -120 (-4.85%) | 7,245,400 |
30 Jan 2009 | USD | 2,560 | 2,575 | 2,435 | 2,475 | 2,475 | -165 (-6.25%) | 7,963,000 |
29 Jan 2009 | USD | 2,710 | 2,755 | 2,600 | 2,640 | 2,640 | +50 (+1.93%) | 12,059,800 |
28 Jan 2009 | USD | 2,565 | 2,645 | 2,525 | 2,590 | 2,590 | +10 (+0.39%) | 4,783,000 |
27 Jan 2009 | USD | 2,510 | 2,610 | 2,470 | 2,580 | 2,580 | +125 (+5.09%) | 6,819,200 |
26 Jan 2009 | USD | 2,530 | 2,560 | 2,435 | 2,455 | 2,455 | -85 (-3.35%) | 5,946,000 |
23 Jan 2009 | USD | 2,610 | 2,615 | 2,525 | 2,540 | 2,540 | -140 (-5.22%) | 8,011,800 |
22 Jan 2009 | USD | 2,760 | 2,780 | 2,620 | 2,680 | 2,680 | -45 (-1.65%) | 7,450,500 |
21 Jan 2009 | USD | 2,720 | 2,780 | 2,710 | 2,725 | 2,725 | -60 (-2.15%) | 5,335,000 |
20 Jan 2009 | USD | 2,765 | 2,795 | 2,720 | 2,785 | 2,785 | -20 (-0.71%) | 6,192,000 |