Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2010 | USD | 6,200 | 6,230 | 6,120 | 6,190 | 6,190 | -10 (-0.16%) | 358,640 |
26 Feb 2010 | USD | 6,010 | 6,220 | 6,000 | 6,200 | 6,200 | +210 (+3.51%) | 883,600 |
25 Feb 2010 | USD | 5,960 | 6,010 | 5,910 | 5,990 | 5,990 | +40 (+0.67%) | 385,140 |
24 Feb 2010 | USD | 5,960 | 6,000 | 5,910 | 5,950 | 5,950 | -130 (-2.14%) | 385,900 |
23 Feb 2010 | USD | 6,080 | 6,100 | 6,020 | 6,080 | 6,080 | -90 (-1.46%) | 334,020 |
22 Feb 2010 | USD | 6,080 | 6,200 | 6,070 | 6,170 | 6,170 | +160 (+2.66%) | 258,920 |
19 Feb 2010 | USD | 6,180 | 6,180 | 6,010 | 6,010 | 6,010 | -140 (-2.28%) | 311,180 |
18 Feb 2010 | USD | 6,080 | 6,170 | 6,070 | 6,150 | 6,150 | +140 (+2.33%) | 527,780 |
17 Feb 2010 | USD | 6,000 | 6,020 | 5,950 | 6,010 | 6,010 | +60 (+1.01%) | 323,110 |
16 Feb 2010 | USD | 5,920 | 5,980 | 5,900 | 5,950 | 5,950 | 0.0 (0.0%) | 243,160 |
15 Feb 2010 | USD | 5,980 | 6,000 | 5,930 | 5,950 | 5,950 | +20 (+0.34%) | 376,830 |
12 Feb 2010 | USD | 5,980 | 6,010 | 5,900 | 5,930 | 5,930 | -30 (-0.50%) | 612,420 |
11 Feb 2010 | USD | 5,960 | 5,960 | 5,960 | 5,960 | 5,960 | 0.0 (0.0%) | 0 |
10 Feb 2010 | USD | 5,970 | 6,130 | 5,950 | 5,960 | 5,960 | -80 (-1.32%) | 676,660 |
9 Feb 2010 | USD | 6,030 | 6,040 | 5,980 | 6,040 | 6,040 | -90 (-1.47%) | 589,510 |
8 Feb 2010 | USD | 6,220 | 6,270 | 6,090 | 6,130 | 6,130 | -170 (-2.70%) | 855,700 |
5 Feb 2010 | USD | 6,220 | 6,400 | 6,160 | 6,300 | 6,300 | +180 (+2.94%) | 1,625,360 |
4 Feb 2010 | USD | 6,270 | 6,270 | 5,980 | 6,120 | 6,120 | -50 (-0.81%) | 683,830 |
3 Feb 2010 | USD | 6,230 | 6,280 | 6,160 | 6,170 | 6,170 | +30 (+0.49%) | 615,020 |
2 Feb 2010 | USD | 6,010 | 6,170 | 6,010 | 6,140 | 6,140 | +230 (+3.89%) | 859,300 |
1 Feb 2010 | USD | 5,760 | 5,940 | 5,660 | 5,910 | 5,910 | +100 (+1.72%) | 585,350 |
29 Jan 2010 | USD | 5,820 | 5,850 | 5,760 | 5,810 | 5,810 | -10 (-0.17%) | 299,620 |
28 Jan 2010 | USD | 5,880 | 5,910 | 5,750 | 5,820 | 5,820 | +20 (+0.34%) | 575,440 |
27 Jan 2010 | USD | 5,860 | 5,940 | 5,800 | 5,800 | 5,800 | -130 (-2.19%) | 469,210 |
26 Jan 2010 | USD | 6,060 | 6,060 | 5,920 | 5,930 | 5,930 | -40 (-0.67%) | 430,330 |
25 Jan 2010 | USD | 5,970 | 6,060 | 5,960 | 5,970 | 5,970 | -100 (-1.65%) | 410,240 |
22 Jan 2010 | USD | 6,170 | 6,180 | 6,050 | 6,070 | 6,070 | -120 (-1.94%) | 631,210 |
21 Jan 2010 | USD | 6,100 | 6,190 | 6,090 | 6,190 | 6,190 | +90 (+1.48%) | 473,570 |
20 Jan 2010 | USD | 6,180 | 6,180 | 6,090 | 6,100 | 6,100 | 0.0 (0.0%) | 245,270 |
19 Jan 2010 | USD | 6,100 | 6,170 | 6,080 | 6,100 | 6,100 | -20 (-0.33%) | 325,900 |