Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2009 | USD | 5,800 | 5,820 | 5,660 | 5,690 | 5,690 | -180 (-3.07%) | 446,350 |
13 Feb 2009 | USD | 5,800 | 5,990 | 5,800 | 5,870 | 5,870 | +30 (+0.51%) | 674,850 |
12 Feb 2009 | USD | 5,620 | 5,920 | 5,510 | 5,840 | 5,840 | +260 (+4.66%) | 608,550 |
11 Feb 2009 | USD | 5,580 | 5,580 | 5,580 | 5,580 | 5,580 | 0.0 (0.0%) | 0 |
10 Feb 2009 | USD | 5,520 | 5,650 | 5,410 | 5,580 | 5,580 | +60 (+1.09%) | 598,200 |
9 Feb 2009 | USD | 5,860 | 5,890 | 5,450 | 5,520 | 5,520 | -390 (-6.60%) | 890,250 |
6 Feb 2009 | USD | 5,830 | 6,110 | 5,830 | 5,910 | 5,910 | -180 (-2.96%) | 791,100 |
5 Feb 2009 | USD | 6,220 | 6,280 | 6,090 | 6,090 | 6,090 | -230 (-3.64%) | 337,950 |
4 Feb 2009 | USD | 6,490 | 6,490 | 6,190 | 6,320 | 6,320 | -130 (-2.02%) | 411,200 |
3 Feb 2009 | USD | 6,390 | 6,500 | 6,300 | 6,450 | 6,450 | +150 (+2.38%) | 364,450 |
2 Feb 2009 | USD | 6,310 | 6,340 | 6,200 | 6,300 | 6,300 | -60 (-0.94%) | 238,300 |
30 Jan 2009 | USD | 6,210 | 6,360 | 6,160 | 6,360 | 6,360 | +140 (+2.25%) | 271,800 |
29 Jan 2009 | USD | 6,270 | 6,300 | 6,120 | 6,220 | 6,220 | -170 (-2.66%) | 526,250 |
28 Jan 2009 | USD | 6,600 | 6,620 | 6,360 | 6,390 | 6,390 | -190 (-2.89%) | 273,950 |
27 Jan 2009 | USD | 6,580 | 6,620 | 6,530 | 6,580 | 6,580 | +60 (+0.92%) | 367,950 |
26 Jan 2009 | USD | 6,510 | 6,630 | 6,470 | 6,520 | 6,520 | 0.0 (0.0%) | 250,450 |
23 Jan 2009 | USD | 6,550 | 6,550 | 6,450 | 6,520 | 6,520 | 0.0 (0.0%) | 327,050 |
22 Jan 2009 | USD | 6,300 | 6,520 | 6,180 | 6,520 | 6,520 | +250 (+3.99%) | 515,100 |
21 Jan 2009 | USD | 6,130 | 6,370 | 6,110 | 6,270 | 6,270 | +40 (+0.64%) | 419,000 |
20 Jan 2009 | USD | 6,320 | 6,320 | 6,210 | 6,230 | 6,230 | +20 (+0.32%) | 291,300 |
19 Jan 2009 | USD | 6,240 | 6,260 | 6,110 | 6,210 | 6,210 | -20 (-0.32%) | 296,850 |
16 Jan 2009 | USD | 6,190 | 6,270 | 6,100 | 6,230 | 6,230 | +170 (+2.81%) | 311,850 |
15 Jan 2009 | USD | 6,000 | 6,180 | 5,950 | 6,060 | 6,060 | -120 (-1.94%) | 439,500 |
14 Jan 2009 | USD | 6,300 | 6,330 | 6,140 | 6,180 | 6,180 | -180 (-2.83%) | 356,250 |
13 Jan 2009 | USD | 6,490 | 6,500 | 6,330 | 6,360 | 6,360 | -30 (-0.47%) | 457,550 |
12 Jan 2009 | USD | 6,390 | 6,390 | 6,390 | 6,390 | 6,390 | 0.0 (0.0%) | 0 |
9 Jan 2009 | USD | 6,300 | 6,400 | 6,290 | 6,390 | 6,390 | +150 (+2.40%) | 627,750 |
8 Jan 2009 | USD | 6,220 | 6,270 | 6,100 | 6,240 | 6,240 | +170 (+2.80%) | 898,150 |
7 Jan 2009 | USD | 6,390 | 6,400 | 6,020 | 6,070 | 6,070 | -420 (-6.47%) | 1,084,600 |
6 Jan 2009 | USD | 6,850 | 6,860 | 6,470 | 6,490 | 6,490 | -450 (-6.48%) | 731,200 |