Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2010 | USD | 1,180 | 1,187 | 1,168 | 1,174 | 1,174 | -9 (-0.76%) | 2,103,500 |
9 Feb 2010 | USD | 1,186 | 1,195 | 1,181 | 1,183 | 1,183 | -23 (-1.91%) | 1,530,500 |
8 Feb 2010 | USD | 1,200 | 1,216 | 1,195 | 1,206 | 1,206 | +16 (+1.34%) | 2,321,600 |
5 Feb 2010 | USD | 1,200 | 1,201 | 1,181 | 1,190 | 1,190 | -48 (-3.88%) | 3,328,600 |
4 Feb 2010 | USD | 1,223 | 1,242 | 1,217 | 1,238 | 1,238 | +16 (+1.31%) | 1,956,300 |
3 Feb 2010 | USD | 1,228 | 1,232 | 1,216 | 1,222 | 1,222 | -15 (-1.21%) | 2,386,800 |
2 Feb 2010 | USD | 1,214 | 1,240 | 1,210 | 1,237 | 1,237 | +9 (+0.73%) | 1,413,200 |
1 Feb 2010 | USD | 1,244 | 1,244 | 1,213 | 1,228 | 1,228 | -15 (-1.21%) | 1,866,300 |
29 Jan 2010 | USD | 1,234 | 1,252 | 1,229 | 1,243 | 1,243 | -8 (-0.64%) | 1,749,700 |
28 Jan 2010 | USD | 1,254 | 1,257 | 1,238 | 1,251 | 1,251 | -6 (-0.48%) | 1,420,700 |
27 Jan 2010 | USD | 1,250 | 1,260 | 1,236 | 1,257 | 1,257 | +2 (+0.16%) | 1,703,100 |
26 Jan 2010 | USD | 1,271 | 1,283 | 1,254 | 1,255 | 1,255 | -32 (-2.49%) | 1,932,600 |
25 Jan 2010 | USD | 1,300 | 1,305 | 1,278 | 1,287 | 1,287 | -12 (-0.92%) | 2,470,400 |
22 Jan 2010 | USD | 1,308 | 1,314 | 1,281 | 1,299 | 1,299 | -8 (-0.61%) | 2,153,400 |
21 Jan 2010 | USD | 1,300 | 1,317 | 1,286 | 1,307 | 1,307 | -15 (-1.13%) | 2,692,400 |
20 Jan 2010 | USD | 1,344 | 1,344 | 1,308 | 1,322 | 1,322 | +1 (+0.08%) | 2,728,000 |
19 Jan 2010 | USD | 1,320 | 1,331 | 1,314 | 1,321 | 1,321 | -11 (-0.83%) | 1,449,500 |
18 Jan 2010 | USD | 1,331 | 1,340 | 1,311 | 1,332 | 1,332 | -9 (-0.67%) | 1,601,700 |
15 Jan 2010 | USD | 1,344 | 1,350 | 1,326 | 1,341 | 1,341 | +16 (+1.21%) | 2,218,400 |
14 Jan 2010 | USD | 1,350 | 1,350 | 1,308 | 1,325 | 1,325 | -4 (-0.30%) | 1,900,900 |
13 Jan 2010 | USD | 1,334 | 1,355 | 1,327 | 1,329 | 1,329 | -20 (-1.48%) | 1,377,600 |
12 Jan 2010 | USD | 1,329 | 1,352 | 1,321 | 1,349 | 1,349 | +28 (+2.12%) | 2,241,900 |
11 Jan 2010 | USD | 1,321 | 1,321 | 1,321 | 1,321 | 1,321 | 0.0 (0.0%) | 0 |
8 Jan 2010 | USD | 1,300 | 1,323 | 1,290 | 1,321 | 1,321 | +38 (+2.96%) | 3,243,500 |
7 Jan 2010 | USD | 1,278 | 1,291 | 1,274 | 1,283 | 1,283 | +6 (+0.47%) | 1,481,300 |
6 Jan 2010 | USD | 1,271 | 1,284 | 1,266 | 1,277 | 1,277 | -7 (-0.55%) | 1,780,000 |
5 Jan 2010 | USD | 1,275 | 1,294 | 1,272 | 1,284 | 1,284 | -11 (-0.85%) | 1,508,200 |
4 Jan 2010 | USD | 1,281 | 1,300 | 1,281 | 1,295 | 1,295 | +7 (+0.54%) | 486,700 |
1 Jan 2010 | USD | 1,288 | 1,288 | 1,288 | 1,288 | 1,288 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 1,288 | 1,288 | 1,288 | 1,288 | 1,288 | 0.0 (0.0%) | 0 |