Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2010 | USD | 4,385 | 4,395 | 4,365 | 4,395 | 4,395 | +150 (+3.53%) | 5,475,300 |
23 Apr 2010 | USD | 4,245 | 4,275 | 4,195 | 4,245 | 4,245 | +15 (+0.35%) | 4,154,600 |
22 Apr 2010 | USD | 4,230 | 4,250 | 4,165 | 4,230 | 4,230 | -30 (-0.70%) | 5,351,900 |
21 Apr 2010 | USD | 4,300 | 4,315 | 4,235 | 4,260 | 4,260 | +10 (+0.24%) | 6,847,900 |
20 Apr 2010 | USD | 4,265 | 4,295 | 4,240 | 4,250 | 4,250 | 0.0 (0.0%) | 3,027,600 |
19 Apr 2010 | USD | 4,250 | 4,280 | 4,230 | 4,250 | 4,250 | -100 (-2.30%) | 4,147,800 |
16 Apr 2010 | USD | 4,390 | 4,395 | 4,350 | 4,350 | 4,350 | -60 (-1.36%) | 3,580,900 |
15 Apr 2010 | USD | 4,425 | 4,435 | 4,390 | 4,410 | 4,410 | +40 (+0.92%) | 4,081,700 |
14 Apr 2010 | USD | 4,335 | 4,385 | 4,310 | 4,370 | 4,370 | +95 (+2.22%) | 7,047,500 |
13 Apr 2010 | USD | 4,290 | 4,295 | 4,240 | 4,275 | 4,275 | 0.0 (0.0%) | 4,353,600 |
12 Apr 2010 | USD | 4,295 | 4,310 | 4,255 | 4,275 | 4,275 | +25 (+0.59%) | 5,644,600 |
9 Apr 2010 | USD | 4,300 | 4,345 | 4,195 | 4,250 | 4,250 | -120 (-2.75%) | 16,307,900 |
8 Apr 2010 | USD | 4,365 | 4,405 | 4,355 | 4,370 | 4,370 | -65 (-1.47%) | 4,343,700 |
7 Apr 2010 | USD | 4,405 | 4,480 | 4,385 | 4,435 | 4,435 | -10 (-0.22%) | 5,014,700 |
6 Apr 2010 | USD | 4,480 | 4,490 | 4,420 | 4,445 | 4,445 | -65 (-1.44%) | 4,763,900 |
5 Apr 2010 | USD | 4,450 | 4,520 | 4,445 | 4,510 | 4,510 | +110 (+2.50%) | 4,552,800 |
2 Apr 2010 | USD | 4,400 | 4,430 | 4,360 | 4,400 | 4,400 | +35 (+0.80%) | 3,827,600 |
1 Apr 2010 | USD | 4,390 | 4,400 | 4,300 | 4,365 | 4,365 | +35 (+0.81%) | 5,177,400 |
31 Mar 2010 | USD | 4,355 | 4,400 | 4,305 | 4,330 | 4,330 | +5 (+0.12%) | 6,263,800 |
30 Mar 2010 | USD | 4,280 | 4,335 | 4,255 | 4,325 | 4,325 | +105 (+2.49%) | 5,271,700 |
29 Mar 2010 | USD | 4,250 | 4,265 | 4,195 | 4,220 | 4,220 | -45 (-1.06%) | 3,410,500 |
26 Mar 2010 | USD | 4,270 | 4,275 | 4,225 | 4,265 | 4,265 | +80 (+1.91%) | 4,561,000 |
25 Mar 2010 | USD | 4,175 | 4,235 | 4,170 | 4,185 | 4,185 | +25 (+0.60%) | 5,156,000 |
24 Mar 2010 | USD | 4,125 | 4,200 | 4,120 | 4,160 | 4,160 | +70 (+1.71%) | 5,531,900 |
23 Mar 2010 | USD | 4,090 | 4,110 | 4,085 | 4,090 | 4,090 | -30 (-0.73%) | 3,974,600 |
22 Mar 2010 | USD | 4,120 | 4,120 | 4,120 | 4,120 | 4,120 | 0.0 (0.0%) | 0 |
19 Mar 2010 | USD | 4,055 | 4,130 | 4,055 | 4,120 | 4,120 | +95 (+2.36%) | 5,136,600 |
18 Mar 2010 | USD | 4,100 | 4,105 | 4,015 | 4,025 | 4,025 | -115 (-2.78%) | 5,412,000 |
17 Mar 2010 | USD | 4,125 | 4,155 | 4,100 | 4,140 | 4,140 | +30 (+0.73%) | 3,887,200 |
16 Mar 2010 | USD | 4,155 | 4,170 | 4,100 | 4,110 | 4,110 | -55 (-1.32%) | 4,753,900 |