Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2010 | USD | 4,100 | 4,200 | 4,090 | 4,165 | 4,165 | +120 (+2.97%) | 9,386,500 |
12 Mar 2010 | USD | 4,085 | 4,085 | 4,020 | 4,045 | 4,045 | +10 (+0.25%) | 9,027,600 |
11 Mar 2010 | USD | 4,025 | 4,050 | 4,005 | 4,035 | 4,035 | +35 (+0.88%) | 3,587,800 |
10 Mar 2010 | USD | 3,960 | 4,015 | 3,950 | 4,000 | 4,000 | +35 (+0.88%) | 7,848,000 |
9 Mar 2010 | USD | 3,945 | 3,980 | 3,935 | 3,965 | 3,965 | -15 (-0.38%) | 4,399,200 |
8 Mar 2010 | USD | 4,000 | 4,000 | 3,970 | 3,980 | 3,980 | +90 (+2.31%) | 4,775,400 |
5 Mar 2010 | USD | 3,850 | 3,900 | 3,845 | 3,890 | 3,890 | +125 (+3.32%) | 5,689,200 |
4 Mar 2010 | USD | 3,830 | 3,850 | 3,755 | 3,765 | 3,765 | -30 (-0.79%) | 4,556,000 |
3 Mar 2010 | USD | 3,740 | 3,830 | 3,735 | 3,795 | 3,795 | +25 (+0.66%) | 5,807,900 |
2 Mar 2010 | USD | 3,745 | 3,800 | 3,735 | 3,770 | 3,770 | +30 (+0.80%) | 3,964,400 |
1 Mar 2010 | USD | 3,710 | 3,745 | 3,685 | 3,740 | 3,740 | +45 (+1.22%) | 3,368,500 |
26 Feb 2010 | USD | 3,725 | 3,750 | 3,690 | 3,695 | 3,695 | -25 (-0.67%) | 4,172,600 |
25 Feb 2010 | USD | 3,755 | 3,780 | 3,695 | 3,720 | 3,720 | 0.0 (0.0%) | 5,414,500 |
24 Feb 2010 | USD | 3,750 | 3,750 | 3,690 | 3,720 | 3,720 | -105 (-2.75%) | 5,268,700 |
23 Feb 2010 | USD | 3,845 | 3,850 | 3,790 | 3,825 | 3,825 | -25 (-0.65%) | 4,357,600 |
22 Feb 2010 | USD | 3,760 | 3,865 | 3,750 | 3,850 | 3,850 | +145 (+3.91%) | 7,882,800 |
19 Feb 2010 | USD | 3,730 | 3,800 | 3,705 | 3,705 | 3,705 | -15 (-0.40%) | 7,083,300 |
18 Feb 2010 | USD | 3,760 | 3,765 | 3,715 | 3,720 | 3,720 | +10 (+0.27%) | 3,775,000 |
17 Feb 2010 | USD | 3,640 | 3,720 | 3,630 | 3,710 | 3,710 | +150 (+4.21%) | 5,445,200 |
16 Feb 2010 | USD | 3,555 | 3,575 | 3,540 | 3,560 | 3,560 | +30 (+0.85%) | 2,327,300 |
15 Feb 2010 | USD | 3,550 | 3,595 | 3,520 | 3,530 | 3,530 | -40 (-1.12%) | 2,846,400 |
12 Feb 2010 | USD | 3,610 | 3,615 | 3,535 | 3,570 | 3,570 | +30 (+0.85%) | 3,766,900 |
11 Feb 2010 | USD | 3,540 | 3,540 | 3,540 | 3,540 | 3,540 | 0.0 (0.0%) | 0 |
10 Feb 2010 | USD | 3,560 | 3,585 | 3,530 | 3,540 | 3,540 | +25 (+0.71%) | 3,613,300 |
9 Feb 2010 | USD | 3,510 | 3,525 | 3,465 | 3,515 | 3,515 | +20 (+0.57%) | 4,423,300 |
8 Feb 2010 | USD | 3,485 | 3,550 | 3,465 | 3,495 | 3,495 | -55 (-1.55%) | 4,154,300 |
5 Feb 2010 | USD | 3,550 | 3,595 | 3,525 | 3,550 | 3,550 | -130 (-3.53%) | 5,622,700 |
4 Feb 2010 | USD | 3,665 | 3,730 | 3,645 | 3,680 | 3,680 | +20 (+0.55%) | 5,647,000 |
3 Feb 2010 | USD | 3,685 | 3,705 | 3,655 | 3,660 | 3,660 | +50 (+1.39%) | 6,706,000 |
2 Feb 2010 | USD | 3,570 | 3,635 | 3,550 | 3,610 | 3,610 | +95 (+2.70%) | 6,617,600 |