Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | USD | 2,788.8 | 2,880 | 2,640 | 2,712 | 1,301,760 | -110.4 (-3.91%) | 64 |
26 Jan 2010 | USD | 2,976 | 3,139.2 | 2,760 | 2,822.3999 | 1,354,751.952 | -124.8 (-4.23%) | 35 |
25 Jan 2010 | USD | 2,630.3999 | 3,360 | 2,630.3999 | 2,947.2 | 1,414,656 | +364.8 (+14.13%) | 150 |
22 Jan 2010 | USD | 2,798.3999 | 2,798.3999 | 2,529.6001 | 2,582.3999 | 1,239,551.952 | -249.6 (-8.81%) | 113 |
21 Jan 2010 | USD | 3,216 | 3,216 | 2,812.8 | 2,832 | 1,359,360 | -230.4 (-7.52%) | 84 |
20 Jan 2010 | USD | 3,340.8 | 3,340.8 | 2,760 | 3,062.3999 | 1,469,951.952 | -345.6 (-10.14%) | 322 |
19 Jan 2010 | USD | 3,595.2 | 3,600 | 3,384 | 3,408 | 1,635,840 | +91.2 (+2.75%) | 20 |
18 Jan 2010 | USD | 3,316.8 | 3,316.8 | 3,316.8 | 3,316.8 | 1,592,064 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 3,384 | 3,384 | 3,312 | 3,316.8 | 1,592,064 | -19.2 (-0.58%) | 75 |
14 Jan 2010 | USD | 3,297.6001 | 3,408 | 3,240 | 3,336 | 1,601,280 | +4.8 (+0.14%) | 26 |
13 Jan 2010 | USD | 3,432 | 3,441.6001 | 3,168 | 3,331.2 | 1,598,976 | -153.6 (-4.41%) | 82 |
12 Jan 2010 | USD | 3,600 | 3,600 | 3,288 | 3,484.8 | 1,672,704 | -9.6 (-0.27%) | 72 |
11 Jan 2010 | USD | 3,504 | 3,600 | 3,360 | 3,494.3999 | 1,677,311.952 | +86.4 (+2.54%) | 93 |
8 Jan 2010 | USD | 3,600 | 3,720 | 3,398.3999 | 3,408 | 1,635,840 | -81.6 (-2.34%) | 147 |
7 Jan 2010 | USD | 3,638.3999 | 3,638.3999 | 3,393.6001 | 3,489.6001 | 1,675,008.048 | -86.4 (-2.42%) | 205 |
6 Jan 2010 | USD | 3,590.3999 | 3,648 | 3,124.8 | 3,576 | 1,716,480 | -14.4 (-0.40%) | 214 |
5 Jan 2010 | USD | 3,096 | 3,633.6001 | 3,081.6001 | 3,590.3999 | 1,723,391.952 | +734.4 (+25.71%) | 919 |
4 Jan 2010 | USD | 3,259.2 | 3,259.2 | 2,582.3999 | 2,856 | 1,370,880 | +465.6 (+19.48%) | 177 |
1 Jan 2010 | USD | 2,390.3999 | 2,390.3999 | 2,390.3999 | 2,390.3999 | 1,147,391.952 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 2,769.6001 | 2,798.3999 | 2,366.3999 | 2,390.3999 | 1,147,391.952 | -220.8 (-8.46%) | 303 |
30 Dec 2009 | USD | 2,832 | 3,000 | 2,544 | 2,611.2 | 1,253,376 | -158.4 (-5.72%) | 232 |
29 Dec 2009 | USD | 2,356.8 | 2,832 | 2,352 | 2,769.6001 | 1,329,408.048 | +388.8 (+16.33%) | 205 |
28 Dec 2009 | USD | 2,400 | 2,496 | 2,299.2 | 2,380.8 | 1,142,784 | +220.8 (+10.22%) | 116 |
25 Dec 2009 | USD | 2,160 | 2,160 | 2,160 | 2,160 | 1,036,800 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 2,049.6001 | 2,160 | 2,049.6001 | 2,160 | 1,036,800 | +57.6 (+2.74%) | 36 |
23 Dec 2009 | USD | 2,092.8 | 2,112 | 2,016 | 2,102.3999 | 1,009,151.952 | +9.6 (+0.46%) | 55 |
22 Dec 2009 | USD | 2,020.8 | 2,145.6001 | 2,020.8 | 2,092.8 | 1,004,544 | -67.2 (-3.11%) | 64 |
21 Dec 2009 | USD | 2,136 | 2,265.6001 | 2,097.6001 | 2,160 | 1,036,800 | -48 (-2.17%) | 41 |
18 Dec 2009 | USD | 2,236.8 | 2,236.8 | 2,025.6 | 2,208 | 1,059,840 | -48 (-2.13%) | 92 |
17 Dec 2009 | USD | 2,212.8 | 2,289.6001 | 2,212.8 | 2,256 | 1,082,880 | +28.8 (+1.29%) | 13 |