Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | USD | 2,454 | 2,480 | 2,420 | 2,474 | 2,474 | +120 (+5.10%) | 1,187,600 |
6 Sep 2011 | USD | 2,428 | 2,437 | 2,352 | 2,354 | 2,354 | -124 (-5.00%) | 1,489,400 |
5 Sep 2011 | USD | 2,516 | 2,536 | 2,468 | 2,478 | 2,478 | -90 (-3.50%) | 828,000 |
2 Sep 2011 | USD | 2,575 | 2,602 | 2,556 | 2,568 | 2,568 | -19 (-0.73%) | 1,205,200 |
1 Sep 2011 | USD | 2,593 | 2,604 | 2,540 | 2,587 | 2,587 | +44 (+1.73%) | 2,217,200 |
31 Aug 2011 | USD | 2,534 | 2,569 | 2,512 | 2,543 | 2,543 | -15 (-0.59%) | 1,103,100 |
30 Aug 2011 | USD | 2,584 | 2,617 | 2,548 | 2,558 | 2,558 | +41 (+1.63%) | 1,304,900 |
29 Aug 2011 | USD | 2,507 | 2,558 | 2,452 | 2,517 | 2,517 | +26 (+1.04%) | 1,637,700 |
26 Aug 2011 | USD | 2,392 | 2,494 | 2,392 | 2,491 | 2,491 | +59 (+2.43%) | 1,199,700 |
25 Aug 2011 | USD | 2,333 | 2,457 | 2,331 | 2,432 | 2,432 | +140 (+6.11%) | 1,591,700 |
24 Aug 2011 | USD | 2,419 | 2,444 | 2,276 | 2,292 | 2,292 | -90 (-3.78%) | 1,883,400 |
23 Aug 2011 | USD | 2,384 | 2,388 | 2,319 | 2,382 | 2,382 | +21 (+0.89%) | 1,605,100 |
22 Aug 2011 | USD | 2,426 | 2,464 | 2,354 | 2,361 | 2,361 | -77 (-3.16%) | 1,067,000 |
19 Aug 2011 | USD | 2,457 | 2,471 | 2,424 | 2,438 | 2,438 | -94 (-3.71%) | 1,251,300 |
18 Aug 2011 | USD | 2,589 | 2,589 | 2,515 | 2,532 | 2,532 | -69 (-2.65%) | 850,400 |
17 Aug 2011 | USD | 2,629 | 2,634 | 2,580 | 2,601 | 2,601 | -49 (-1.85%) | 685,400 |
16 Aug 2011 | USD | 2,645 | 2,663 | 2,630 | 2,650 | 2,650 | +34 (+1.30%) | 692,700 |
15 Aug 2011 | USD | 2,624 | 2,627 | 2,590 | 2,616 | 2,616 | +41 (+1.59%) | 562,800 |
12 Aug 2011 | USD | 2,623 | 2,642 | 2,564 | 2,575 | 2,575 | -21 (-0.81%) | 1,159,800 |
11 Aug 2011 | USD | 2,610 | 2,637 | 2,570 | 2,596 | 2,596 | -78 (-2.92%) | 1,324,100 |
10 Aug 2011 | USD | 2,748 | 2,763 | 2,663 | 2,674 | 2,674 | -24 (-0.89%) | 1,155,700 |
9 Aug 2011 | USD | 2,636 | 2,702 | 2,602 | 2,698 | 2,698 | -38 (-1.39%) | 1,164,400 |
8 Aug 2011 | USD | 2,778 | 2,785 | 2,720 | 2,736 | 2,736 | -92 (-3.25%) | 1,139,100 |
5 Aug 2011 | USD | 2,801 | 2,853 | 2,800 | 2,828 | 2,828 | -123 (-4.17%) | 1,193,000 |
4 Aug 2011 | USD | 2,963 | 2,998 | 2,922 | 2,951 | 2,951 | -7 (-0.24%) | 1,067,000 |
3 Aug 2011 | USD | 3,000 | 3,010 | 2,947 | 2,958 | 2,958 | -62 (-2.05%) | 1,060,200 |
2 Aug 2011 | USD | 3,010 | 3,060 | 3,005 | 3,020 | 3,020 | -15 (-0.49%) | 916,900 |
1 Aug 2011 | USD | 2,988 | 3,095 | 2,988 | 3,035 | 3,035 | +61 (+2.05%) | 1,191,000 |
29 Jul 2011 | USD | 3,025 | 3,025 | 2,963 | 2,974 | 2,974 | -61 (-2.01%) | 1,270,900 |
28 Jul 2011 | USD | 3,025 | 3,040 | 2,999 | 3,035 | 3,035 | 0.0 (0.0%) | 800,400 |