Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2011 | USD | 3,775 | 3,825 | 3,765 | 3,775 | 3,775 | +25 (+0.67%) | 2,940,400 |
29 Jul 2011 | USD | 3,760 | 3,790 | 3,740 | 3,750 | 3,750 | -45 (-1.19%) | 4,108,400 |
28 Jul 2011 | USD | 3,810 | 3,830 | 3,780 | 3,795 | 3,795 | -75 (-1.94%) | 3,099,700 |
27 Jul 2011 | USD | 3,885 | 3,895 | 3,850 | 3,870 | 3,870 | -15 (-0.39%) | 3,599,200 |
26 Jul 2011 | USD | 3,875 | 3,920 | 3,860 | 3,885 | 3,885 | +100 (+2.64%) | 8,141,100 |
25 Jul 2011 | USD | 3,770 | 3,800 | 3,750 | 3,785 | 3,785 | 0.0 (0.0%) | 2,566,400 |
22 Jul 2011 | USD | 3,780 | 3,805 | 3,765 | 3,785 | 3,785 | +50 (+1.34%) | 2,937,500 |
21 Jul 2011 | USD | 3,725 | 3,740 | 3,710 | 3,735 | 3,735 | +25 (+0.67%) | 3,114,200 |
20 Jul 2011 | USD | 3,725 | 3,730 | 3,695 | 3,710 | 3,710 | +30 (+0.82%) | 2,345,000 |
19 Jul 2011 | USD | 3,715 | 3,725 | 3,680 | 3,680 | 3,680 | -105 (-2.77%) | 4,972,900 |
18 Jul 2011 | USD | 3,785 | 3,785 | 3,785 | 3,785 | 3,785 | 0.0 (0.0%) | 0 |
15 Jul 2011 | USD | 3,760 | 3,800 | 3,745 | 3,785 | 3,785 | +35 (+0.93%) | 2,213,400 |
14 Jul 2011 | USD | 3,770 | 3,780 | 3,740 | 3,750 | 3,750 | -20 (-0.53%) | 2,649,400 |
13 Jul 2011 | USD | 3,775 | 3,800 | 3,760 | 3,770 | 3,770 | -25 (-0.66%) | 2,942,900 |
12 Jul 2011 | USD | 3,795 | 3,810 | 3,790 | 3,795 | 3,795 | -70 (-1.81%) | 2,922,400 |
11 Jul 2011 | USD | 3,890 | 3,900 | 3,855 | 3,865 | 3,865 | -55 (-1.40%) | 2,911,100 |
8 Jul 2011 | USD | 3,910 | 3,935 | 3,890 | 3,920 | 3,920 | +70 (+1.82%) | 4,385,300 |
7 Jul 2011 | USD | 3,870 | 3,875 | 3,840 | 3,850 | 3,850 | -30 (-0.77%) | 2,498,700 |
6 Jul 2011 | USD | 3,850 | 3,885 | 3,825 | 3,880 | 3,880 | +30 (+0.78%) | 2,827,700 |
5 Jul 2011 | USD | 3,845 | 3,865 | 3,840 | 3,850 | 3,850 | +20 (+0.52%) | 2,457,700 |
4 Jul 2011 | USD | 3,825 | 3,845 | 3,810 | 3,830 | 3,830 | +30 (+0.79%) | 4,363,400 |
1 Jul 2011 | USD | 3,825 | 3,835 | 3,780 | 3,800 | 3,800 | -10 (-0.26%) | 3,435,900 |
30 Jun 2011 | USD | 3,835 | 3,845 | 3,780 | 3,810 | 3,810 | -10 (-0.26%) | 4,115,500 |
29 Jun 2011 | USD | 3,790 | 3,820 | 3,785 | 3,820 | 3,820 | +80 (+2.14%) | 4,522,800 |
28 Jun 2011 | USD | 3,775 | 3,780 | 3,730 | 3,740 | 3,740 | -25 (-0.66%) | 3,020,300 |
27 Jun 2011 | USD | 3,785 | 3,790 | 3,755 | 3,765 | 3,765 | -30 (-0.79%) | 2,552,800 |
24 Jun 2011 | USD | 3,760 | 3,815 | 3,750 | 3,795 | 3,795 | +35 (+0.93%) | 3,401,500 |
23 Jun 2011 | USD | 3,730 | 3,780 | 3,725 | 3,760 | 3,760 | +30 (+0.80%) | 3,722,800 |
22 Jun 2011 | USD | 3,700 | 3,745 | 3,700 | 3,730 | 3,730 | 0.0 (0.0%) | 6,034,000 |
21 Jun 2011 | USD | 3,700 | 3,730 | 3,685 | 3,730 | 3,730 | +20 (+0.54%) | 3,902,900 |