Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2011 | USD | 3,470 | 3,470 | 3,435 | 3,445 | 3,445 | +10 (+0.29%) | 1,975,700 |
2 Dec 2011 | USD | 3,485 | 3,485 | 3,410 | 3,435 | 3,435 | -25 (-0.72%) | 3,728,900 |
1 Dec 2011 | USD | 3,500 | 3,505 | 3,440 | 3,460 | 3,460 | +40 (+1.17%) | 3,671,300 |
30 Nov 2011 | USD | 3,400 | 3,425 | 3,380 | 3,420 | 3,420 | +5 (+0.15%) | 3,035,800 |
29 Nov 2011 | USD | 3,375 | 3,420 | 3,340 | 3,415 | 3,415 | +75 (+2.25%) | 3,828,400 |
28 Nov 2011 | USD | 3,390 | 3,390 | 3,330 | 3,340 | 3,340 | +10 (+0.30%) | 2,475,600 |
25 Nov 2011 | USD | 3,275 | 3,340 | 3,260 | 3,330 | 3,330 | +65 (+1.99%) | 3,667,200 |
24 Nov 2011 | USD | 3,245 | 3,290 | 3,220 | 3,265 | 3,265 | -40 (-1.21%) | 3,315,100 |
23 Nov 2011 | USD | 3,305 | 3,305 | 3,305 | 3,305 | 3,305 | 0.0 (0.0%) | 0 |
22 Nov 2011 | USD | 3,300 | 3,320 | 3,280 | 3,305 | 3,305 | -35 (-1.05%) | 3,260,000 |
21 Nov 2011 | USD | 3,340 | 3,365 | 3,330 | 3,340 | 3,340 | -10 (-0.30%) | 1,815,600 |
18 Nov 2011 | USD | 3,335 | 3,365 | 3,330 | 3,350 | 3,350 | -15 (-0.45%) | 2,577,000 |
17 Nov 2011 | USD | 3,380 | 3,405 | 3,360 | 3,365 | 3,365 | 0.0 (0.0%) | 2,683,900 |
16 Nov 2011 | USD | 3,375 | 3,435 | 3,360 | 3,365 | 3,365 | -20 (-0.59%) | 2,896,100 |
15 Nov 2011 | USD | 3,385 | 3,410 | 3,370 | 3,385 | 3,385 | -25 (-0.73%) | 2,567,000 |
14 Nov 2011 | USD | 3,475 | 3,480 | 3,410 | 3,410 | 3,410 | -25 (-0.73%) | 2,660,300 |
11 Nov 2011 | USD | 3,365 | 3,460 | 3,360 | 3,435 | 3,435 | +70 (+2.08%) | 4,864,900 |
10 Nov 2011 | USD | 3,360 | 3,390 | 3,355 | 3,365 | 3,365 | -80 (-2.32%) | 3,894,900 |
9 Nov 2011 | USD | 3,450 | 3,460 | 3,405 | 3,445 | 3,445 | +35 (+1.03%) | 2,873,000 |
8 Nov 2011 | USD | 3,390 | 3,445 | 3,385 | 3,410 | 3,410 | -5 (-0.15%) | 2,649,700 |
7 Nov 2011 | USD | 3,460 | 3,470 | 3,390 | 3,415 | 3,415 | -70 (-2.01%) | 3,612,000 |
4 Nov 2011 | USD | 3,530 | 3,540 | 3,470 | 3,485 | 3,485 | +5 (+0.14%) | 3,845,700 |
3 Nov 2011 | USD | 3,480 | 3,480 | 3,480 | 3,480 | 3,480 | 0.0 (0.0%) | 0 |
2 Nov 2011 | USD | 3,490 | 3,500 | 3,460 | 3,480 | 3,480 | -75 (-2.11%) | 2,940,200 |
1 Nov 2011 | USD | 3,540 | 3,610 | 3,540 | 3,555 | 3,555 | -45 (-1.25%) | 2,396,000 |
31 Oct 2011 | USD | 3,560 | 3,630 | 3,550 | 3,600 | 3,600 | +35 (+0.98%) | 4,431,000 |
28 Oct 2011 | USD | 3,590 | 3,610 | 3,565 | 3,565 | 3,565 | +20 (+0.56%) | 3,305,200 |
27 Oct 2011 | USD | 3,515 | 3,545 | 3,465 | 3,545 | 3,545 | +35 (+1.00%) | 2,702,300 |
26 Oct 2011 | USD | 3,440 | 3,560 | 3,420 | 3,510 | 3,510 | +20 (+0.57%) | 4,056,100 |
25 Oct 2011 | USD | 3,565 | 3,565 | 3,480 | 3,490 | 3,490 | -65 (-1.83%) | 3,086,600 |