Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2009 | USD | 2,976 | 3,120 | 2,889.6001 | 3,024 | 1,451,520 | -72 (-2.33%) | 28 |
30 Oct 2009 | USD | 3,192 | 3,216 | 2,880 | 3,096 | 1,486,080 | -72 (-2.27%) | 36 |
29 Oct 2009 | USD | 3,216 | 3,240 | 3,072 | 3,168 | 1,520,640 | -48 (-1.49%) | 39 |
28 Oct 2009 | USD | 3,480 | 3,504 | 3,120 | 3,216 | 1,543,680 | -144 (-4.29%) | 192 |
27 Oct 2009 | USD | 3,504 | 3,504 | 3,360 | 3,360 | 1,612,800 | -120 (-3.45%) | 20 |
26 Oct 2009 | USD | 3,600 | 3,600 | 3,384 | 3,480 | 1,670,400 | -216 (-5.84%) | 22 |
23 Oct 2009 | USD | 3,576 | 3,696 | 3,360 | 3,696 | 1,774,080 | +96 (+2.67%) | 35 |
22 Oct 2009 | USD | 3,840 | 3,840 | 3,600 | 3,600 | 1,728,000 | -168 (-4.46%) | 46 |
21 Oct 2009 | USD | 3,792 | 3,792 | 3,768 | 3,768 | 1,808,640 | -24 (-0.63%) | 6 |
20 Oct 2009 | USD | 4,080 | 4,080 | 3,792 | 3,792 | 1,820,160 | -43.2 (-1.13%) | 32 |
19 Oct 2009 | USD | 3,931.2 | 3,931.2 | 3,835.2 | 3,835.2 | 1,840,896 | +43.2 (+1.14%) | 78 |
16 Oct 2009 | USD | 3,744 | 3,792 | 3,600 | 3,792 | 1,820,160 | +72 (+1.94%) | 24 |
15 Oct 2009 | USD | 3,840 | 3,840 | 3,696 | 3,720 | 1,785,600 | +24 (+0.65%) | 38 |
14 Oct 2009 | USD | 3,600 | 3,840 | 3,504 | 3,696 | 1,774,080 | +120 (+3.36%) | 58 |
13 Oct 2009 | USD | 3,480 | 3,600 | 3,288 | 3,576 | 1,716,480 | +216 (+6.43%) | 33 |
12 Oct 2009 | USD | 3,312 | 3,480 | 2,976 | 3,360 | 1,612,800 | +62.4 (+1.89%) | 59 |
9 Oct 2009 | USD | 3,216 | 3,312 | 3,216 | 3,297.6001 | 1,582,848.048 | +168 (+5.37%) | 161 |
8 Oct 2009 | USD | 3,211.2 | 3,216 | 3,124.8 | 3,129.6001 | 1,502,208.048 | +96 (+3.16%) | 29 |
7 Oct 2009 | USD | 3,115.2 | 3,115.2 | 3,024 | 3,033.6001 | 1,456,128.048 | -182.4 (-5.67%) | 7 |
6 Oct 2009 | USD | 3,028.8 | 3,216 | 3,024 | 3,216 | 1,543,680 | +216 (+7.20%) | 12 |
5 Oct 2009 | USD | 3,120 | 3,120 | 2,932.8 | 3,000 | 1,440,000 | -240 (-7.41%) | 31 |
2 Oct 2009 | USD | 3,360 | 3,360 | 3,024 | 3,240 | 1,555,200 | -120 (-3.57%) | 27 |
1 Oct 2009 | USD | 3,384 | 3,384 | 3,264 | 3,360 | 1,612,800 | -24 (-0.71%) | 25 |
30 Sep 2009 | USD | 3,312 | 3,432 | 3,004.8 | 3,384 | 1,624,320 | +81.6 (+2.47%) | 73 |
29 Sep 2009 | USD | 2,932.8 | 3,312 | 2,918.3999 | 3,302.3999 | 1,585,151.952 | +398.4 (+13.72%) | 135 |
28 Sep 2009 | USD | 3,120 | 3,312 | 2,899.2 | 2,904 | 1,393,920 | -48 (-1.63%) | 61 |
25 Sep 2009 | USD | 3,120 | 3,120 | 2,880 | 2,952 | 1,416,960 | +24 (+0.82%) | 88 |
24 Sep 2009 | USD | 3,048 | 3,120 | 2,880 | 2,928 | 1,405,440 | +528 (+22%) | 99 |
23 Sep 2009 | USD | 2,246.3999 | 2,515.2 | 2,246.3999 | 2,400 | 1,152,000 | +144 (+6.38%) | 252 |
22 Sep 2009 | USD | 2,232 | 2,280 | 1,872 | 2,256 | 1,082,880 | -4.8 (-0.21%) | 38 |