Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2010 | USD | 3,700 | 3,750 | 3,600 | 3,725 | 3,725 | +60 (+1.64%) | 6,932 |
25 May 2010 | USD | 3,850 | 3,850 | 3,650 | 3,665 | 3,665 | -215 (-5.54%) | 9,008 |
24 May 2010 | USD | 3,820 | 3,950 | 3,820 | 3,880 | 3,880 | +20 (+0.52%) | 4,761 |
21 May 2010 | USD | 3,750 | 3,900 | 3,725 | 3,860 | 3,860 | -70 (-1.78%) | 11,006 |
20 May 2010 | USD | 4,040 | 4,055 | 3,905 | 3,930 | 3,930 | -130 (-3.20%) | 9,217 |
19 May 2010 | USD | 3,870 | 4,110 | 3,840 | 4,060 | 4,060 | +50 (+1.25%) | 11,691 |
18 May 2010 | USD | 4,105 | 4,205 | 4,005 | 4,010 | 4,010 | -25 (-0.62%) | 8,004 |
17 May 2010 | USD | 4,295 | 4,350 | 4,005 | 4,035 | 4,035 | -320 (-7.35%) | 12,146 |
14 May 2010 | USD | 4,350 | 4,445 | 4,310 | 4,355 | 4,355 | -55 (-1.25%) | 6,256 |
13 May 2010 | USD | 4,360 | 4,480 | 4,330 | 4,410 | 4,410 | +40 (+0.92%) | 7,358 |
12 May 2010 | USD | 4,360 | 4,575 | 4,300 | 4,370 | 4,370 | +10 (+0.23%) | 6,665 |
11 May 2010 | USD | 4,670 | 4,700 | 4,355 | 4,360 | 4,360 | -240 (-5.22%) | 9,583 |
10 May 2010 | USD | 4,550 | 4,635 | 4,550 | 4,600 | 4,600 | 0.0 (0.0%) | 7,190 |
7 May 2010 | USD | 4,590 | 4,650 | 4,485 | 4,600 | 4,600 | -200 (-4.17%) | 11,915 |
6 May 2010 | USD | 4,900 | 5,000 | 4,800 | 4,800 | 4,800 | -270 (-5.33%) | 9,527 |
5 May 2010 | USD | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | 0.0 (0.0%) | 0 |
4 May 2010 | USD | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | 0.0 (0.0%) | 0 |
3 May 2010 | USD | 5,070 | 5,070 | 5,070 | 5,070 | 5,070 | 0.0 (0.0%) | 0 |
30 Apr 2010 | USD | 5,130 | 5,220 | 4,950 | 5,070 | 5,070 | -200 (-3.80%) | 20,791 |
29 Apr 2010 | USD | 5,270 | 5,270 | 5,270 | 5,270 | 5,270 | 0.0 (0.0%) | 0 |
28 Apr 2010 | USD | 5,070 | 5,290 | 5,050 | 5,270 | 5,270 | +100 (+1.93%) | 13,137 |
27 Apr 2010 | USD | 5,070 | 5,170 | 4,970 | 5,170 | 5,170 | +40 (+0.78%) | 9,662 |
26 Apr 2010 | USD | 5,060 | 5,240 | 5,050 | 5,130 | 5,130 | +120 (+2.40%) | 11,994 |
23 Apr 2010 | USD | 5,080 | 5,100 | 4,985 | 5,010 | 5,010 | -110 (-2.15%) | 7,778 |
22 Apr 2010 | USD | 5,100 | 5,150 | 4,955 | 5,120 | 5,120 | +20 (+0.39%) | 6,814 |
21 Apr 2010 | USD | 4,865 | 5,100 | 4,860 | 5,100 | 5,100 | +240 (+4.94%) | 8,143 |
20 Apr 2010 | USD | 5,090 | 5,130 | 4,860 | 4,860 | 4,860 | -300 (-5.81%) | 10,251 |
19 Apr 2010 | USD | 5,100 | 5,190 | 5,030 | 5,160 | 5,160 | -40 (-0.77%) | 7,608 |
16 Apr 2010 | USD | 5,230 | 5,240 | 5,080 | 5,200 | 5,200 | +40 (+0.78%) | 12,791 |
15 Apr 2010 | USD | 5,100 | 5,230 | 4,990 | 5,160 | 5,160 | +170 (+3.41%) | 18,033 |