Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2011 | USD | 2,285 | 2,286 | 2,215 | 2,260 | 2,260 | -13 (-0.57%) | 1,435,200 |
29 Nov 2011 | USD | 2,210 | 2,281 | 2,190 | 2,273 | 2,273 | +123 (+5.72%) | 2,538,400 |
28 Nov 2011 | USD | 2,118 | 2,178 | 2,118 | 2,150 | 2,150 | +47 (+2.23%) | 1,441,700 |
25 Nov 2011 | USD | 2,061 | 2,116 | 2,059 | 2,103 | 2,103 | +15 (+0.72%) | 1,250,800 |
24 Nov 2011 | USD | 2,100 | 2,124 | 2,080 | 2,088 | 2,088 | -71 (-3.29%) | 1,174,200 |
23 Nov 2011 | USD | 2,159 | 2,159 | 2,159 | 2,159 | 2,159 | 0.0 (0.0%) | 0 |
22 Nov 2011 | USD | 2,104 | 2,168 | 2,103 | 2,159 | 2,159 | +25 (+1.17%) | 913,500 |
21 Nov 2011 | USD | 2,168 | 2,176 | 2,126 | 2,134 | 2,134 | -44 (-2.02%) | 943,200 |
18 Nov 2011 | USD | 2,140 | 2,186 | 2,130 | 2,178 | 2,178 | -32 (-1.45%) | 1,097,600 |
17 Nov 2011 | USD | 2,205 | 2,233 | 2,187 | 2,210 | 2,210 | -20 (-0.90%) | 1,502,900 |
16 Nov 2011 | USD | 2,291 | 2,296 | 2,230 | 2,230 | 2,230 | -75 (-3.25%) | 877,400 |
15 Nov 2011 | USD | 2,302 | 2,320 | 2,297 | 2,305 | 2,305 | -51 (-2.16%) | 951,200 |
14 Nov 2011 | USD | 2,390 | 2,410 | 2,336 | 2,356 | 2,356 | +12 (+0.51%) | 1,074,600 |
11 Nov 2011 | USD | 2,329 | 2,359 | 2,315 | 2,344 | 2,344 | +17 (+0.73%) | 763,700 |
10 Nov 2011 | USD | 2,352 | 2,355 | 2,311 | 2,327 | 2,327 | -95 (-3.92%) | 988,900 |
9 Nov 2011 | USD | 2,471 | 2,486 | 2,399 | 2,422 | 2,422 | -39 (-1.58%) | 1,202,200 |
8 Nov 2011 | USD | 2,447 | 2,500 | 2,447 | 2,461 | 2,461 | +4 (+0.16%) | 1,243,700 |
7 Nov 2011 | USD | 2,482 | 2,485 | 2,431 | 2,457 | 2,457 | -64 (-2.54%) | 697,800 |
4 Nov 2011 | USD | 2,490 | 2,534 | 2,460 | 2,521 | 2,521 | +98 (+4.04%) | 822,400 |
3 Nov 2011 | USD | 2,423 | 2,423 | 2,423 | 2,423 | 2,423 | 0.0 (0.0%) | 0 |
2 Nov 2011 | USD | 2,460 | 2,468 | 2,393 | 2,423 | 2,423 | -36 (-1.46%) | 971,600 |
1 Nov 2011 | USD | 2,487 | 2,498 | 2,448 | 2,459 | 2,459 | -78 (-3.07%) | 863,700 |
31 Oct 2011 | USD | 2,452 | 2,560 | 2,420 | 2,537 | 2,537 | +85 (+3.47%) | 1,479,900 |
28 Oct 2011 | USD | 2,600 | 2,609 | 2,430 | 2,452 | 2,452 | -92 (-3.62%) | 2,136,600 |
27 Oct 2011 | USD | 2,479 | 2,570 | 2,469 | 2,544 | 2,544 | +74 (+3.00%) | 703,500 |
26 Oct 2011 | USD | 2,465 | 2,506 | 2,425 | 2,470 | 2,470 | -29 (-1.16%) | 1,109,700 |
25 Oct 2011 | USD | 2,555 | 2,561 | 2,490 | 2,499 | 2,499 | -52 (-2.04%) | 930,700 |
24 Oct 2011 | USD | 2,550 | 2,565 | 2,518 | 2,551 | 2,551 | +20 (+0.79%) | 722,100 |
21 Oct 2011 | USD | 2,546 | 2,562 | 2,519 | 2,531 | 2,531 | +20 (+0.80%) | 886,500 |
20 Oct 2011 | USD | 2,549 | 2,550 | 2,484 | 2,511 | 2,511 | -52 (-2.03%) | 561,100 |