Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2009 | USD | 1,305 | 1,308 | 1,286 | 1,288 | 1,288 | -3 (-0.23%) | 966,800 |
29 Dec 2009 | USD | 1,285 | 1,298 | 1,270 | 1,291 | 1,291 | -12 (-0.92%) | 1,523,700 |
28 Dec 2009 | USD | 1,285 | 1,306 | 1,285 | 1,303 | 1,303 | 0.0 (0.0%) | 1,166,200 |
25 Dec 2009 | USD | 1,315 | 1,316 | 1,295 | 1,303 | 1,303 | +8 (+0.62%) | 962,300 |
24 Dec 2009 | USD | 1,284 | 1,302 | 1,271 | 1,295 | 1,295 | -9 (-0.69%) | 1,388,100 |
23 Dec 2009 | USD | 1,304 | 1,304 | 1,304 | 1,304 | 1,304 | 0.0 (0.0%) | 0 |
22 Dec 2009 | USD | 1,290 | 1,310 | 1,274 | 1,304 | 1,304 | +29 (+2.27%) | 1,587,300 |
21 Dec 2009 | USD | 1,277 | 1,289 | 1,261 | 1,275 | 1,275 | -1 (-0.08%) | 1,153,500 |
18 Dec 2009 | USD | 1,266 | 1,280 | 1,250 | 1,276 | 1,276 | -10 (-0.78%) | 1,468,000 |
17 Dec 2009 | USD | 1,293 | 1,312 | 1,276 | 1,286 | 1,286 | -22 (-1.68%) | 2,469,500 |
16 Dec 2009 | USD | 1,321 | 1,330 | 1,295 | 1,308 | 1,308 | +25 (+1.95%) | 2,476,700 |
15 Dec 2009 | USD | 1,270 | 1,287 | 1,260 | 1,283 | 1,283 | -4 (-0.31%) | 1,280,500 |
14 Dec 2009 | USD | 1,302 | 1,315 | 1,271 | 1,287 | 1,287 | +5 (+0.39%) | 1,675,100 |
11 Dec 2009 | USD | 1,283 | 1,287 | 1,262 | 1,282 | 1,282 | +13 (+1.02%) | 3,904,000 |
10 Dec 2009 | USD | 1,304 | 1,304 | 1,263 | 1,269 | 1,269 | +5 (+0.40%) | 2,094,400 |
9 Dec 2009 | USD | 1,297 | 1,306 | 1,264 | 1,264 | 1,264 | -32 (-2.47%) | 2,143,400 |
8 Dec 2009 | USD | 1,305 | 1,307 | 1,288 | 1,296 | 1,296 | +11 (+0.86%) | 1,657,600 |
7 Dec 2009 | USD | 1,337 | 1,344 | 1,277 | 1,285 | 1,285 | 0.0 (0.0%) | 2,021,900 |
4 Dec 2009 | USD | 1,287 | 1,295 | 1,272 | 1,285 | 1,285 | +31 (+2.47%) | 2,577,600 |
3 Dec 2009 | USD | 1,230 | 1,257 | 1,216 | 1,254 | 1,254 | +16 (+1.29%) | 2,896,800 |
2 Dec 2009 | USD | 1,265 | 1,265 | 1,227 | 1,238 | 1,238 | -7 (-0.56%) | 1,977,800 |
1 Dec 2009 | USD | 1,218 | 1,250 | 1,200 | 1,245 | 1,245 | +47 (+3.92%) | 3,518,200 |
30 Nov 2009 | USD | 1,177 | 1,218 | 1,164 | 1,198 | 1,198 | +27 (+2.31%) | 2,562,900 |
27 Nov 2009 | USD | 1,185 | 1,196 | 1,170 | 1,171 | 1,171 | -38 (-3.14%) | 1,634,200 |
26 Nov 2009 | USD | 1,204 | 1,212 | 1,191 | 1,209 | 1,209 | -27 (-2.18%) | 1,525,100 |
25 Nov 2009 | USD | 1,241 | 1,247 | 1,213 | 1,236 | 1,236 | +15 (+1.23%) | 2,084,300 |
24 Nov 2009 | USD | 1,243 | 1,250 | 1,209 | 1,221 | 1,221 | -21 (-1.69%) | 1,538,100 |
23 Nov 2009 | USD | 1,242 | 1,242 | 1,242 | 1,242 | 1,242 | 0.0 (0.0%) | 0 |
20 Nov 2009 | USD | 1,238 | 1,250 | 1,219 | 1,242 | 1,242 | +6 (+0.49%) | 1,592,700 |
19 Nov 2009 | USD | 1,251 | 1,252 | 1,224 | 1,236 | 1,236 | -8 (-0.64%) | 1,437,300 |