Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2011 | USD | 3,500 | 3,560 | 3,500 | 3,555 | 3,555 | +60 (+1.72%) | 3,316,300 |
21 Oct 2011 | USD | 3,430 | 3,520 | 3,425 | 3,495 | 3,495 | +35 (+1.01%) | 2,961,700 |
20 Oct 2011 | USD | 3,525 | 3,525 | 3,445 | 3,460 | 3,460 | -15 (-0.43%) | 3,964,100 |
19 Oct 2011 | USD | 3,420 | 3,475 | 3,410 | 3,475 | 3,475 | +65 (+1.91%) | 3,169,800 |
18 Oct 2011 | USD | 3,405 | 3,425 | 3,395 | 3,410 | 3,410 | -60 (-1.73%) | 2,912,500 |
17 Oct 2011 | USD | 3,490 | 3,495 | 3,440 | 3,470 | 3,470 | +25 (+0.73%) | 3,550,500 |
14 Oct 2011 | USD | 3,480 | 3,490 | 3,435 | 3,445 | 3,445 | -90 (-2.55%) | 5,414,900 |
13 Oct 2011 | USD | 3,590 | 3,600 | 3,535 | 3,535 | 3,535 | +5 (+0.14%) | 2,955,900 |
12 Oct 2011 | USD | 3,540 | 3,560 | 3,530 | 3,530 | 3,530 | -10 (-0.28%) | 3,155,400 |
11 Oct 2011 | USD | 3,570 | 3,575 | 3,525 | 3,540 | 3,540 | +60 (+1.72%) | 3,283,700 |
10 Oct 2011 | USD | 3,480 | 3,480 | 3,480 | 3,480 | 3,480 | 0.0 (0.0%) | 0 |
7 Oct 2011 | USD | 3,550 | 3,560 | 3,475 | 3,480 | 3,480 | -50 (-1.42%) | 2,435,100 |
6 Oct 2011 | USD | 3,480 | 3,530 | 3,480 | 3,530 | 3,530 | +100 (+2.92%) | 3,527,500 |
5 Oct 2011 | USD | 3,420 | 3,445 | 3,405 | 3,430 | 3,430 | +30 (+0.88%) | 3,744,200 |
4 Oct 2011 | USD | 3,405 | 3,410 | 3,370 | 3,400 | 3,400 | -90 (-2.58%) | 4,594,900 |
3 Oct 2011 | USD | 3,505 | 3,510 | 3,425 | 3,490 | 3,490 | -60 (-1.69%) | 4,246,100 |
30 Sep 2011 | USD | 3,550 | 3,560 | 3,510 | 3,550 | 3,550 | -10 (-0.28%) | 3,450,400 |
29 Sep 2011 | USD | 3,495 | 3,560 | 3,460 | 3,560 | 3,560 | +55 (+1.57%) | 4,300,000 |
28 Sep 2011 | USD | 3,510 | 3,530 | 3,470 | 3,505 | 3,505 | 0.0 (0.0%) | 3,972,100 |
27 Sep 2011 | USD | 3,400 | 3,505 | 3,400 | 3,505 | 3,505 | +145 (+4.32%) | 4,582,700 |
26 Sep 2011 | USD | 3,425 | 3,435 | 3,335 | 3,360 | 3,360 | +5 (+0.15%) | 5,314,400 |
23 Sep 2011 | USD | 3,355 | 3,355 | 3,355 | 3,355 | 3,355 | 0.0 (0.0%) | 0 |
22 Sep 2011 | USD | 3,375 | 3,380 | 3,330 | 3,355 | 3,355 | -50 (-1.47%) | 3,535,500 |
21 Sep 2011 | USD | 3,415 | 3,440 | 3,405 | 3,405 | 3,405 | +25 (+0.74%) | 4,029,800 |
20 Sep 2011 | USD | 3,350 | 3,395 | 3,345 | 3,380 | 3,380 | -30 (-0.88%) | 3,712,800 |
19 Sep 2011 | USD | 3,410 | 3,410 | 3,410 | 3,410 | 3,410 | 0.0 (0.0%) | 0 |
16 Sep 2011 | USD | 3,335 | 3,425 | 3,315 | 3,410 | 3,410 | +140 (+4.28%) | 6,730,000 |
15 Sep 2011 | USD | 3,305 | 3,325 | 3,270 | 3,270 | 3,270 | -25 (-0.76%) | 7,333,500 |
14 Sep 2011 | USD | 3,405 | 3,410 | 3,290 | 3,295 | 3,295 | -140 (-4.08%) | 7,066,400 |
13 Sep 2011 | USD | 3,420 | 3,455 | 3,385 | 3,435 | 3,435 | +25 (+0.73%) | 3,168,500 |