Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2009 | USD | 5,550 | 5,560 | 5,500 | 5,530 | 5,530 | +80 (+1.47%) | 288,940 |
4 Dec 2009 | USD | 5,450 | 5,450 | 5,390 | 5,450 | 5,450 | 0.0 (0.0%) | 267,880 |
3 Dec 2009 | USD | 5,470 | 5,490 | 5,410 | 5,450 | 5,450 | +120 (+2.25%) | 402,940 |
2 Dec 2009 | USD | 5,400 | 5,450 | 5,290 | 5,330 | 5,330 | -30 (-0.56%) | 476,810 |
1 Dec 2009 | USD | 5,230 | 5,400 | 5,180 | 5,360 | 5,360 | +170 (+3.28%) | 807,820 |
30 Nov 2009 | USD | 5,060 | 5,190 | 5,050 | 5,190 | 5,190 | +180 (+3.59%) | 380,000 |
27 Nov 2009 | USD | 5,020 | 5,140 | 5,000 | 5,010 | 5,010 | -110 (-2.15%) | 382,330 |
26 Nov 2009 | USD | 4,970 | 5,200 | 4,950 | 5,120 | 5,120 | -10 (-0.19%) | 551,150 |
25 Nov 2009 | USD | 5,040 | 5,160 | 4,950 | 5,130 | 5,130 | +130 (+2.60%) | 998,740 |
24 Nov 2009 | USD | 5,080 | 5,080 | 4,960 | 5,000 | 5,000 | -30 (-0.60%) | 519,790 |
23 Nov 2009 | USD | 5,030 | 5,030 | 5,030 | 5,030 | 5,030 | 0.0 (0.0%) | 0 |
20 Nov 2009 | USD | 4,980 | 5,030 | 4,810 | 5,030 | 5,030 | -100 (-1.95%) | 1,298,230 |
19 Nov 2009 | USD | 5,350 | 5,370 | 5,080 | 5,130 | 5,130 | -270 (-5%) | 666,000 |
18 Nov 2009 | USD | 5,350 | 5,420 | 5,330 | 5,400 | 5,400 | +130 (+2.47%) | 745,040 |
17 Nov 2009 | USD | 5,380 | 5,410 | 5,240 | 5,270 | 5,270 | -210 (-3.83%) | 865,370 |
16 Nov 2009 | USD | 5,460 | 5,490 | 5,400 | 5,480 | 5,480 | +40 (+0.74%) | 323,510 |
13 Nov 2009 | USD | 5,400 | 5,490 | 5,380 | 5,440 | 5,440 | -60 (-1.09%) | 303,860 |
12 Nov 2009 | USD | 5,610 | 5,620 | 5,490 | 5,500 | 5,500 | -80 (-1.43%) | 542,450 |
11 Nov 2009 | USD | 5,530 | 5,590 | 5,500 | 5,580 | 5,580 | +130 (+2.39%) | 539,410 |
10 Nov 2009 | USD | 5,470 | 5,540 | 5,430 | 5,450 | 5,450 | -20 (-0.37%) | 450,010 |
9 Nov 2009 | USD | 5,400 | 5,490 | 5,360 | 5,470 | 5,470 | +50 (+0.92%) | 485,930 |
6 Nov 2009 | USD | 5,500 | 5,550 | 5,350 | 5,420 | 5,420 | +20 (+0.37%) | 823,230 |
5 Nov 2009 | USD | 5,440 | 5,490 | 5,330 | 5,400 | 5,400 | -40 (-0.74%) | 543,300 |
4 Nov 2009 | USD | 5,450 | 5,470 | 5,390 | 5,440 | 5,440 | -100 (-1.81%) | 490,020 |
3 Nov 2009 | USD | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | 0.0 (0.0%) | 0 |
2 Nov 2009 | USD | 5,500 | 5,540 | 5,470 | 5,540 | 5,540 | -50 (-0.89%) | 342,480 |
30 Oct 2009 | USD | 5,650 | 5,650 | 5,540 | 5,590 | 5,590 | +120 (+2.19%) | 390,720 |
29 Oct 2009 | USD | 5,500 | 5,540 | 5,460 | 5,470 | 5,470 | -90 (-1.62%) | 536,050 |
28 Oct 2009 | USD | 5,640 | 5,660 | 5,530 | 5,560 | 5,560 | +40 (+0.72%) | 674,080 |
27 Oct 2009 | USD | 5,760 | 5,760 | 5,510 | 5,520 | 5,520 | -240 (-4.17%) | 656,730 |