Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2011 | USD | 3,690 | 3,735 | 3,680 | 3,710 | 3,710 | +20 (+0.54%) | 3,221,600 |
17 Jun 2011 | USD | 3,705 | 3,740 | 3,690 | 3,690 | 3,690 | -50 (-1.34%) | 4,520,400 |
16 Jun 2011 | USD | 3,770 | 3,790 | 3,730 | 3,740 | 3,740 | -70 (-1.84%) | 4,612,800 |
15 Jun 2011 | USD | 3,790 | 3,820 | 3,770 | 3,810 | 3,810 | +20 (+0.53%) | 3,582,400 |
14 Jun 2011 | USD | 3,730 | 3,815 | 3,730 | 3,790 | 3,790 | +60 (+1.61%) | 3,607,900 |
13 Jun 2011 | USD | 3,695 | 3,740 | 3,685 | 3,730 | 3,730 | -35 (-0.93%) | 3,333,600 |
10 Jun 2011 | USD | 3,800 | 3,820 | 3,765 | 3,765 | 3,765 | -10 (-0.26%) | 6,736,300 |
9 Jun 2011 | USD | 3,720 | 3,775 | 3,710 | 3,775 | 3,775 | +10 (+0.27%) | 2,775,800 |
8 Jun 2011 | USD | 3,750 | 3,770 | 3,735 | 3,765 | 3,765 | +20 (+0.53%) | 3,023,100 |
7 Jun 2011 | USD | 3,705 | 3,745 | 3,690 | 3,745 | 3,745 | -100 (-2.60%) | 8,256,700 |
6 Jun 2011 | USD | 3,840 | 3,885 | 3,825 | 3,845 | 3,845 | -15 (-0.39%) | 2,800,600 |
3 Jun 2011 | USD | 3,870 | 3,905 | 3,855 | 3,860 | 3,860 | -25 (-0.64%) | 3,964,100 |
2 Jun 2011 | USD | 3,880 | 3,905 | 3,850 | 3,885 | 3,885 | -40 (-1.02%) | 5,866,300 |
1 Jun 2011 | USD | 3,920 | 3,945 | 3,895 | 3,925 | 3,925 | +20 (+0.51%) | 6,244,100 |
31 May 2011 | USD | 3,835 | 3,925 | 3,820 | 3,905 | 3,905 | +80 (+2.09%) | 6,803,400 |
30 May 2011 | USD | 3,820 | 3,850 | 3,805 | 3,825 | 3,825 | -10 (-0.26%) | 7,776,600 |
27 May 2011 | USD | 3,830 | 3,885 | 3,825 | 3,835 | 3,835 | -15 (-0.39%) | 10,311,700 |
26 May 2011 | USD | 3,795 | 3,865 | 3,775 | 3,850 | 3,850 | +210 (+5.77%) | 19,496,700 |
25 May 2011 | USD | 3,625 | 3,645 | 3,620 | 3,640 | 3,640 | +5 (+0.14%) | 2,567,000 |
24 May 2011 | USD | 3,625 | 3,660 | 3,625 | 3,635 | 3,635 | -25 (-0.68%) | 2,067,400 |
23 May 2011 | USD | 3,685 | 3,685 | 3,625 | 3,660 | 3,660 | -35 (-0.95%) | 2,668,800 |
20 May 2011 | USD | 3,700 | 3,725 | 3,680 | 3,695 | 3,695 | -25 (-0.67%) | 2,627,200 |
19 May 2011 | USD | 3,745 | 3,750 | 3,710 | 3,720 | 3,720 | +5 (+0.13%) | 2,634,800 |
18 May 2011 | USD | 3,735 | 3,745 | 3,695 | 3,715 | 3,715 | -10 (-0.27%) | 3,324,300 |
17 May 2011 | USD | 3,700 | 3,750 | 3,690 | 3,725 | 3,725 | +10 (+0.27%) | 3,609,500 |
16 May 2011 | USD | 3,730 | 3,750 | 3,695 | 3,715 | 3,715 | -35 (-0.93%) | 3,670,900 |
13 May 2011 | USD | 3,725 | 3,780 | 3,710 | 3,750 | 3,750 | +35 (+0.94%) | 5,148,500 |
12 May 2011 | USD | 3,725 | 3,755 | 3,710 | 3,715 | 3,715 | -50 (-1.33%) | 3,036,500 |
11 May 2011 | USD | 3,815 | 3,840 | 3,760 | 3,765 | 3,765 | -15 (-0.40%) | 3,491,000 |
10 May 2011 | USD | 3,790 | 3,800 | 3,770 | 3,780 | 3,780 | 0.0 (0.0%) | 2,389,800 |