Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2009 | USD | 5,690 | 5,780 | 5,630 | 5,760 | 5,760 | +130 (+2.31%) | 453,960 |
23 Oct 2009 | USD | 5,670 | 5,690 | 5,610 | 5,630 | 5,630 | -40 (-0.71%) | 285,790 |
22 Oct 2009 | USD | 5,770 | 5,790 | 5,630 | 5,670 | 5,670 | -100 (-1.73%) | 736,440 |
21 Oct 2009 | USD | 5,790 | 5,880 | 5,720 | 5,770 | 5,770 | -80 (-1.37%) | 612,110 |
20 Oct 2009 | USD | 5,960 | 5,980 | 5,800 | 5,850 | 5,850 | -130 (-2.17%) | 639,480 |
19 Oct 2009 | USD | 5,920 | 6,010 | 5,870 | 5,980 | 5,980 | +290 (+5.10%) | 1,043,850 |
16 Oct 2009 | USD | 5,560 | 5,690 | 5,560 | 5,690 | 5,690 | +60 (+1.07%) | 782,390 |
15 Oct 2009 | USD | 5,580 | 5,650 | 5,520 | 5,630 | 5,630 | +120 (+2.18%) | 664,060 |
14 Oct 2009 | USD | 5,600 | 5,710 | 5,480 | 5,510 | 5,510 | -90 (-1.61%) | 863,760 |
13 Oct 2009 | USD | 5,770 | 5,800 | 5,590 | 5,600 | 5,600 | -200 (-3.45%) | 406,140 |
12 Oct 2009 | USD | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | 0.0 (0.0%) | 0 |
9 Oct 2009 | USD | 5,850 | 5,850 | 5,760 | 5,800 | 5,800 | 0.0 (0.0%) | 294,170 |
8 Oct 2009 | USD | 5,810 | 5,850 | 5,760 | 5,800 | 5,800 | +140 (+2.47%) | 370,780 |
7 Oct 2009 | USD | 5,600 | 5,760 | 5,560 | 5,660 | 5,660 | +90 (+1.62%) | 525,030 |
6 Oct 2009 | USD | 5,700 | 5,700 | 5,500 | 5,570 | 5,570 | -120 (-2.11%) | 532,160 |
5 Oct 2009 | USD | 5,640 | 5,790 | 5,640 | 5,690 | 5,690 | +20 (+0.35%) | 599,560 |
2 Oct 2009 | USD | 5,870 | 5,880 | 5,650 | 5,670 | 5,670 | -370 (-6.13%) | 900,890 |
1 Oct 2009 | USD | 6,170 | 6,190 | 6,010 | 6,040 | 6,040 | -40 (-0.66%) | 351,390 |
30 Sep 2009 | USD | 5,990 | 6,080 | 5,950 | 6,080 | 6,080 | +130 (+2.18%) | 326,440 |
29 Sep 2009 | USD | 5,970 | 6,050 | 5,940 | 5,950 | 5,950 | +10 (+0.17%) | 369,040 |
28 Sep 2009 | USD | 5,920 | 6,030 | 5,900 | 5,940 | 5,940 | -120 (-1.98%) | 392,310 |
25 Sep 2009 | USD | 6,030 | 6,090 | 5,960 | 6,060 | 6,060 | -110 (-1.78%) | 439,520 |
24 Sep 2009 | USD | 6,140 | 6,230 | 6,090 | 6,170 | 6,170 | +30 (+0.49%) | 720,450 |
23 Sep 2009 | USD | 6,140 | 6,140 | 6,140 | 6,140 | 6,140 | 0.0 (0.0%) | 0 |
22 Sep 2009 | USD | 6,140 | 6,140 | 6,140 | 6,140 | 6,140 | 0.0 (0.0%) | 0 |
21 Sep 2009 | USD | 6,140 | 6,140 | 6,140 | 6,140 | 6,140 | 0.0 (0.0%) | 0 |
18 Sep 2009 | USD | 6,060 | 6,140 | 6,000 | 6,140 | 6,140 | +110 (+1.82%) | 557,510 |
17 Sep 2009 | USD | 6,170 | 6,170 | 5,980 | 6,030 | 6,030 | -40 (-0.66%) | 586,830 |
16 Sep 2009 | USD | 6,190 | 6,230 | 6,040 | 6,070 | 6,070 | -180 (-2.88%) | 462,740 |
15 Sep 2009 | USD | 6,210 | 6,280 | 6,150 | 6,250 | 6,250 | +40 (+0.64%) | 318,250 |