Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | USD | 6,310 | 6,390 | 6,060 | 6,060 | 6,060 | -120 (-1.94%) | 235,470 |
2 Jan 2009 | USD | 6,180 | 6,180 | 6,180 | 6,180 | 6,180 | 0.0 (0.0%) | 0 |
1 Jan 2009 | USD | 6,180 | 6,180 | 6,180 | 6,180 | 6,180 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 6,180 | 6,180 | 6,180 | 6,180 | 6,180 | 0.0 (0.0%) | 0 |
30 Dec 2008 | USD | 5,980 | 6,180 | 5,960 | 6,180 | 6,180 | +210 (+3.52%) | 288,770 |
29 Dec 2008 | USD | 5,850 | 5,970 | 5,830 | 5,970 | 5,970 | +170 (+2.93%) | 243,960 |
26 Dec 2008 | USD | 5,850 | 5,890 | 5,740 | 5,800 | 5,800 | -10 (-0.17%) | 336,300 |
25 Dec 2008 | USD | 6,050 | 6,090 | 5,750 | 5,810 | 5,810 | -330 (-5.37%) | 431,680 |
24 Dec 2008 | USD | 6,240 | 6,300 | 6,050 | 6,140 | 6,140 | 0.0 (0.0%) | 368,300 |
23 Dec 2008 | USD | 6,140 | 6,140 | 6,140 | 6,140 | 6,140 | 0.0 (0.0%) | 0 |
22 Dec 2008 | USD | 6,010 | 6,260 | 6,010 | 6,140 | 6,140 | +10 (+0.16%) | 444,180 |
19 Dec 2008 | USD | 6,300 | 6,360 | 6,090 | 6,130 | 6,130 | -150 (-2.39%) | 611,680 |
18 Dec 2008 | USD | 6,080 | 6,330 | 6,030 | 6,280 | 6,280 | +230 (+3.80%) | 628,530 |
17 Dec 2008 | USD | 6,130 | 6,130 | 5,820 | 6,050 | 6,050 | +220 (+3.77%) | 445,370 |
16 Dec 2008 | USD | 6,020 | 6,050 | 5,830 | 5,830 | 5,830 | -260 (-4.27%) | 729,890 |
15 Dec 2008 | USD | 6,160 | 6,300 | 6,080 | 6,090 | 6,090 | +130 (+2.18%) | 570,760 |
12 Dec 2008 | USD | 6,050 | 6,250 | 5,920 | 5,960 | 5,960 | -390 (-6.14%) | 872,640 |
11 Dec 2008 | USD | 6,040 | 6,420 | 5,980 | 6,350 | 6,350 | +410 (+6.90%) | 1,196,070 |
10 Dec 2008 | USD | 5,830 | 6,010 | 5,740 | 5,940 | 5,940 | +210 (+3.66%) | 947,250 |
9 Dec 2008 | USD | 5,630 | 5,800 | 5,610 | 5,730 | 5,730 | +110 (+1.96%) | 677,400 |
8 Dec 2008 | USD | 5,730 | 5,760 | 5,560 | 5,620 | 5,620 | -10 (-0.18%) | 869,450 |
5 Dec 2008 | USD | 5,460 | 5,810 | 5,390 | 5,630 | 5,630 | +360 (+6.83%) | 1,507,130 |
4 Dec 2008 | USD | 5,140 | 5,510 | 5,100 | 5,270 | 5,270 | +210 (+4.15%) | 1,602,110 |
3 Dec 2008 | USD | 4,710 | 5,090 | 4,700 | 5,060 | 5,060 | +420 (+9.05%) | 1,275,600 |
2 Dec 2008 | USD | 4,710 | 4,750 | 4,630 | 4,640 | 4,640 | -320 (-6.45%) | 635,030 |
1 Dec 2008 | USD | 4,960 | 5,040 | 4,950 | 4,960 | 4,960 | +10 (+0.20%) | 627,410 |
28 Nov 2008 | USD | 5,010 | 5,070 | 4,880 | 4,950 | 4,950 | -80 (-1.59%) | 710,610 |
27 Nov 2008 | USD | 5,070 | 5,330 | 4,990 | 5,030 | 5,030 | -50 (-0.98%) | 590,600 |
26 Nov 2008 | USD | 5,040 | 5,120 | 4,970 | 5,080 | 5,080 | -210 (-3.97%) | 690,160 |
25 Nov 2008 | USD | 5,650 | 5,650 | 5,180 | 5,290 | 5,290 | +40 (+0.76%) | 930,740 |