Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2010 | USD | 2,161 | 2,195 | 2,148 | 2,168 | 2,168 | -32 (-1.45%) | 1,022,000 |
24 Aug 2010 | USD | 2,220 | 2,227 | 2,189 | 2,200 | 2,200 | -58 (-2.57%) | 1,257,100 |
23 Aug 2010 | USD | 2,300 | 2,300 | 2,250 | 2,258 | 2,258 | -47 (-2.04%) | 622,900 |
20 Aug 2010 | USD | 2,302 | 2,324 | 2,289 | 2,305 | 2,305 | -37 (-1.58%) | 652,700 |
19 Aug 2010 | USD | 2,298 | 2,349 | 2,286 | 2,342 | 2,342 | +51 (+2.23%) | 950,800 |
18 Aug 2010 | USD | 2,318 | 2,326 | 2,267 | 2,291 | 2,291 | +7 (+0.31%) | 904,800 |
17 Aug 2010 | USD | 2,267 | 2,288 | 2,249 | 2,284 | 2,284 | -9 (-0.39%) | 745,000 |
16 Aug 2010 | USD | 2,261 | 2,299 | 2,234 | 2,293 | 2,293 | +4 (+0.17%) | 1,059,600 |
13 Aug 2010 | USD | 2,249 | 2,289 | 2,244 | 2,289 | 2,289 | +25 (+1.10%) | 701,000 |
12 Aug 2010 | USD | 2,212 | 2,264 | 2,212 | 2,264 | 2,264 | -9 (-0.40%) | 838,200 |
11 Aug 2010 | USD | 2,306 | 2,309 | 2,265 | 2,273 | 2,273 | -83 (-3.52%) | 940,500 |
10 Aug 2010 | USD | 2,366 | 2,374 | 2,323 | 2,356 | 2,356 | -4 (-0.17%) | 804,300 |
9 Aug 2010 | USD | 2,353 | 2,365 | 2,341 | 2,360 | 2,360 | -25 (-1.05%) | 543,600 |
6 Aug 2010 | USD | 2,365 | 2,393 | 2,355 | 2,385 | 2,385 | +12 (+0.51%) | 750,900 |
5 Aug 2010 | USD | 2,401 | 2,411 | 2,348 | 2,373 | 2,373 | +36 (+1.54%) | 1,061,700 |
4 Aug 2010 | USD | 2,381 | 2,383 | 2,327 | 2,337 | 2,337 | -69 (-2.87%) | 1,515,100 |
3 Aug 2010 | USD | 2,442 | 2,459 | 2,398 | 2,406 | 2,406 | -10 (-0.41%) | 1,245,700 |
2 Aug 2010 | USD | 2,404 | 2,462 | 2,404 | 2,416 | 2,416 | +1 (+0.04%) | 1,172,700 |
30 Jul 2010 | USD | 2,488 | 2,500 | 2,403 | 2,415 | 2,415 | -73 (-2.93%) | 1,434,900 |
29 Jul 2010 | USD | 2,482 | 2,500 | 2,472 | 2,488 | 2,488 | -23 (-0.92%) | 736,000 |
28 Jul 2010 | USD | 2,463 | 2,518 | 2,457 | 2,511 | 2,511 | +81 (+3.33%) | 952,600 |
27 Jul 2010 | USD | 2,460 | 2,472 | 2,425 | 2,430 | 2,430 | -23 (-0.94%) | 1,375,100 |
26 Jul 2010 | USD | 2,477 | 2,503 | 2,447 | 2,453 | 2,453 | -3 (-0.12%) | 872,200 |
23 Jul 2010 | USD | 2,508 | 2,509 | 2,444 | 2,456 | 2,456 | +34 (+1.40%) | 929,800 |
22 Jul 2010 | USD | 2,402 | 2,432 | 2,384 | 2,422 | 2,422 | -12 (-0.49%) | 936,100 |
21 Jul 2010 | USD | 2,516 | 2,519 | 2,434 | 2,434 | 2,434 | -59 (-2.37%) | 1,282,800 |
20 Jul 2010 | USD | 2,455 | 2,511 | 2,455 | 2,493 | 2,493 | -12 (-0.48%) | 1,000,100 |
19 Jul 2010 | USD | 2,505 | 2,505 | 2,505 | 2,505 | 2,505 | 0.0 (0.0%) | 0 |
16 Jul 2010 | USD | 2,565 | 2,565 | 2,493 | 2,505 | 2,505 | -95 (-3.65%) | 945,800 |
15 Jul 2010 | USD | 2,626 | 2,628 | 2,587 | 2,600 | 2,600 | -32 (-1.22%) | 845,000 |