Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2009 | USD | 2,448 | 2,448 | 2,414.3999 | 2,433.6001 | 1,168,128.048 | +14.4 (+0.60%) | 34 |
11 Dec 2009 | USD | 2,414.3999 | 2,448 | 2,414.3999 | 2,419.2 | 1,161,216 | +4.8 (+0.20%) | 31 |
10 Dec 2009 | USD | 2,457.6001 | 2,457.6001 | 2,414.3999 | 2,414.3999 | 1,158,911.952 | -9.6 (-0.40%) | 23 |
9 Dec 2009 | USD | 2,640 | 2,640 | 2,424 | 2,424 | 1,163,520 | -216 (-8.18%) | 33 |
8 Dec 2009 | USD | 2,438.3999 | 2,640 | 2,400 | 2,640 | 1,267,200 | +153.6 (+6.18%) | 65 |
7 Dec 2009 | USD | 2,496 | 2,496 | 2,400 | 2,486.3999 | 1,193,471.952 | -28.8 (-1.15%) | 67 |
4 Dec 2009 | USD | 2,611.2 | 2,611.2 | 2,404.8 | 2,515.2 | 1,207,296 | 0.0 (0.0%) | 43 |
3 Dec 2009 | USD | 2,640 | 2,640 | 2,515.2 | 2,515.2 | 1,207,296 | -52.8 (-2.06%) | 9 |
2 Dec 2009 | USD | 2,640 | 2,640 | 2,568 | 2,568 | 1,232,640 | -110.4 (-4.12%) | 52 |
1 Dec 2009 | USD | 2,683.2 | 2,716.8 | 2,616 | 2,678.3999 | 1,285,631.952 | +38.4 (+1.45%) | 35 |
30 Nov 2009 | USD | 2,640 | 2,640 | 2,577.6001 | 2,640 | 1,267,200 | -9.6 (-0.36%) | 31 |
27 Nov 2009 | USD | 2,548.8 | 2,649.6001 | 2,515.2 | 2,649.6001 | 1,271,808.048 | -14.4 (-0.54%) | 23 |
26 Nov 2009 | USD | 2,664 | 2,664 | 2,664 | 2,664 | 1,278,720 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 2,688 | 2,736 | 2,664 | 2,664 | 1,278,720 | +48 (+1.83%) | 41 |
24 Nov 2009 | USD | 2,702.3999 | 2,707.2 | 2,596.8 | 2,616 | 1,255,680 | -24 (-0.91%) | 44 |
23 Nov 2009 | USD | 2,424 | 2,659.2 | 2,424 | 2,640 | 1,267,200 | +240 (+10%) | 66 |
20 Nov 2009 | USD | 2,395.2 | 2,448 | 2,308.8 | 2,400 | 1,152,000 | 0.0 (0.0%) | 75 |
19 Nov 2009 | USD | 2,592 | 2,592 | 2,280 | 2,400 | 1,152,000 | -201.6 (-7.75%) | 71 |
18 Nov 2009 | USD | 2,870.3999 | 2,870.3999 | 2,577.6001 | 2,601.6001 | 1,248,768.048 | -264 (-9.21%) | 64 |
17 Nov 2009 | USD | 2,904 | 2,904 | 2,419.2 | 2,865.6001 | 1,375,488.048 | -120 (-4.02%) | 243 |
16 Nov 2009 | USD | 3,110.3999 | 3,110.3999 | 2,976 | 2,985.6001 | 1,433,088.048 | -139.2 (-4.45%) | 118 |
13 Nov 2009 | USD | 3,120 | 3,168 | 3,110.3999 | 3,124.8 | 1,499,904 | 0.0 (0.0%) | 44 |
12 Nov 2009 | USD | 3,211.2 | 3,216 | 3,096 | 3,124.8 | 1,499,904 | -43.2 (-1.36%) | 20 |
11 Nov 2009 | USD | 3,081.6001 | 3,168 | 3,048 | 3,168 | 1,520,640 | +86.4 (+2.80%) | 10 |
10 Nov 2009 | USD | 3,120 | 3,460.8 | 2,976 | 3,081.6001 | 1,479,168.048 | -38.4 (-1.23%) | 88 |
9 Nov 2009 | USD | 2,971.2 | 3,192 | 2,918.3999 | 3,120 | 1,497,600 | +230.4 (+7.97%) | 81 |
6 Nov 2009 | USD | 2,880 | 2,961.6001 | 2,764.8 | 2,889.6001 | 1,387,008.048 | -4.8 (-0.17%) | 81 |
5 Nov 2009 | USD | 3,057.6001 | 3,072 | 2,894.3999 | 2,894.3999 | 1,389,311.952 | -153.6 (-5.04%) | 52 |
4 Nov 2009 | USD | 3,120 | 3,124.8 | 3,024 | 3,048 | 1,463,040 | -72 (-2.31%) | 56 |
3 Nov 2009 | USD | 3,100.8 | 3,187.2 | 3,000 | 3,120 | 1,497,600 | +96 (+3.17%) | 89 |