Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2011 | USD | 2,913 | 2,928 | 2,865 | 2,886 | 2,886 | -26 (-0.89%) | 1,321,200 |
14 Jun 2011 | USD | 2,860 | 2,916 | 2,857 | 2,912 | 2,912 | +47 (+1.64%) | 564,300 |
13 Jun 2011 | USD | 2,867 | 2,876 | 2,842 | 2,865 | 2,865 | -59 (-2.02%) | 712,700 |
10 Jun 2011 | USD | 2,930 | 2,961 | 2,911 | 2,924 | 2,924 | +27 (+0.93%) | 1,299,400 |
9 Jun 2011 | USD | 2,883 | 2,911 | 2,864 | 2,897 | 2,897 | +9 (+0.31%) | 988,400 |
8 Jun 2011 | USD | 2,870 | 2,890 | 2,851 | 2,888 | 2,888 | 0.0 (0.0%) | 856,300 |
7 Jun 2011 | USD | 2,848 | 2,900 | 2,839 | 2,888 | 2,888 | +57 (+2.01%) | 1,329,200 |
6 Jun 2011 | USD | 2,858 | 2,887 | 2,831 | 2,831 | 2,831 | -29 (-1.01%) | 1,018,000 |
3 Jun 2011 | USD | 2,908 | 2,933 | 2,850 | 2,860 | 2,860 | -69 (-2.36%) | 1,228,700 |
2 Jun 2011 | USD | 2,930 | 2,945 | 2,900 | 2,929 | 2,929 | -71 (-2.37%) | 1,656,100 |
1 Jun 2011 | USD | 3,000 | 3,020 | 2,982 | 3,000 | 3,000 | 0.0 (0.0%) | 977,100 |
31 May 2011 | USD | 2,935 | 3,015 | 2,935 | 3,000 | 3,000 | +41 (+1.39%) | 1,219,400 |
30 May 2011 | USD | 2,951 | 2,975 | 2,923 | 2,959 | 2,959 | -1 (-0.03%) | 1,053,900 |
27 May 2011 | USD | 2,950 | 2,993 | 2,923 | 2,960 | 2,960 | -1 (-0.03%) | 1,347,800 |
26 May 2011 | USD | 2,888 | 2,963 | 2,870 | 2,961 | 2,961 | +98 (+3.42%) | 1,728,500 |
25 May 2011 | USD | 2,897 | 2,911 | 2,854 | 2,863 | 2,863 | +3 (+0.10%) | 1,447,300 |
24 May 2011 | USD | 2,870 | 2,905 | 2,838 | 2,860 | 2,860 | -46 (-1.58%) | 1,095,100 |
23 May 2011 | USD | 2,894 | 2,912 | 2,830 | 2,906 | 2,906 | +13 (+0.45%) | 1,277,300 |
20 May 2011 | USD | 2,895 | 2,939 | 2,874 | 2,893 | 2,893 | +7 (+0.24%) | 1,031,000 |
19 May 2011 | USD | 2,900 | 2,921 | 2,881 | 2,886 | 2,886 | -2 (-0.07%) | 770,100 |
18 May 2011 | USD | 2,848 | 2,900 | 2,823 | 2,888 | 2,888 | +41 (+1.44%) | 1,054,200 |
17 May 2011 | USD | 2,862 | 2,865 | 2,810 | 2,847 | 2,847 | -23 (-0.80%) | 785,500 |
16 May 2011 | USD | 2,915 | 2,916 | 2,857 | 2,870 | 2,870 | -55 (-1.88%) | 1,166,600 |
13 May 2011 | USD | 2,895 | 2,931 | 2,852 | 2,925 | 2,925 | +36 (+1.25%) | 2,220,000 |
12 May 2011 | USD | 2,824 | 2,919 | 2,817 | 2,889 | 2,889 | +84 (+2.99%) | 2,491,900 |
11 May 2011 | USD | 2,830 | 2,857 | 2,792 | 2,805 | 2,805 | +25 (+0.90%) | 1,672,400 |
10 May 2011 | USD | 2,740 | 2,839 | 2,691 | 2,780 | 2,780 | +41 (+1.50%) | 1,682,100 |
9 May 2011 | USD | 2,820 | 2,824 | 2,719 | 2,739 | 2,739 | -44 (-1.58%) | 826,300 |
6 May 2011 | USD | 2,791 | 2,825 | 2,761 | 2,783 | 2,783 | -92 (-3.20%) | 1,203,100 |
5 May 2011 | USD | 2,875 | 2,875 | 2,875 | 2,875 | 2,875 | 0.0 (0.0%) | 0 |