Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2011 | USD | 3,585 | 3,585 | 3,510 | 3,540 | 3,540 | +10 (+0.28%) | 5,197,100 |
25 Mar 2011 | USD | 3,580 | 3,585 | 3,490 | 3,530 | 3,530 | -60 (-1.67%) | 10,849,000 |
24 Mar 2011 | USD | 3,695 | 3,705 | 3,590 | 3,590 | 3,590 | -125 (-3.36%) | 6,334,000 |
23 Mar 2011 | USD | 3,705 | 3,745 | 3,670 | 3,715 | 3,715 | +80 (+2.20%) | 11,510,400 |
22 Mar 2011 | USD | 3,665 | 3,685 | 3,590 | 3,635 | 3,635 | +110 (+3.12%) | 8,450,400 |
21 Mar 2011 | USD | 3,525 | 3,525 | 3,525 | 3,525 | 3,525 | 0.0 (0.0%) | 0 |
18 Mar 2011 | USD | 3,480 | 3,565 | 3,460 | 3,525 | 3,525 | +55 (+1.59%) | 9,673,100 |
17 Mar 2011 | USD | 3,380 | 3,515 | 3,355 | 3,470 | 3,470 | -120 (-3.34%) | 11,121,900 |
16 Mar 2011 | USD | 3,670 | 3,680 | 3,515 | 3,590 | 3,590 | +40 (+1.13%) | 14,488,400 |
15 Mar 2011 | USD | 3,500 | 3,565 | 3,310 | 3,550 | 3,550 | -25 (-0.70%) | 14,635,600 |
14 Mar 2011 | USD | 3,450 | 3,600 | 3,425 | 3,575 | 3,575 | -225 (-5.92%) | 9,045,000 |
11 Mar 2011 | USD | 3,810 | 3,870 | 3,790 | 3,800 | 3,800 | -30 (-0.78%) | 11,601,900 |
10 Mar 2011 | USD | 3,830 | 3,835 | 3,790 | 3,830 | 3,830 | +10 (+0.26%) | 4,097,800 |
9 Mar 2011 | USD | 3,850 | 3,870 | 3,805 | 3,820 | 3,820 | -15 (-0.39%) | 4,204,200 |
8 Mar 2011 | USD | 3,840 | 3,870 | 3,825 | 3,835 | 3,835 | -5 (-0.13%) | 4,559,600 |
7 Mar 2011 | USD | 3,895 | 3,905 | 3,820 | 3,840 | 3,840 | -95 (-2.41%) | 6,877,600 |
4 Mar 2011 | USD | 3,965 | 4,000 | 3,935 | 3,935 | 3,935 | +70 (+1.81%) | 6,598,400 |
3 Mar 2011 | USD | 3,880 | 3,890 | 3,860 | 3,865 | 3,865 | -30 (-0.77%) | 4,248,800 |
2 Mar 2011 | USD | 3,940 | 3,950 | 3,885 | 3,895 | 3,895 | -65 (-1.64%) | 5,497,200 |
1 Mar 2011 | USD | 3,950 | 3,975 | 3,940 | 3,960 | 3,960 | +20 (+0.51%) | 4,857,600 |
28 Feb 2011 | USD | 3,920 | 3,945 | 3,860 | 3,940 | 3,940 | +25 (+0.64%) | 5,465,700 |
25 Feb 2011 | USD | 3,890 | 3,920 | 3,875 | 3,915 | 3,915 | +10 (+0.26%) | 5,367,000 |
24 Feb 2011 | USD | 3,940 | 3,945 | 3,890 | 3,905 | 3,905 | -40 (-1.01%) | 4,411,700 |
23 Feb 2011 | USD | 3,960 | 4,000 | 3,935 | 3,945 | 3,945 | -65 (-1.62%) | 5,539,700 |
22 Feb 2011 | USD | 4,060 | 4,065 | 3,985 | 4,010 | 4,010 | -90 (-2.20%) | 5,791,900 |
21 Feb 2011 | USD | 4,125 | 4,130 | 4,060 | 4,100 | 4,100 | -5 (-0.12%) | 5,332,400 |
18 Feb 2011 | USD | 4,110 | 4,125 | 4,095 | 4,105 | 4,105 | 0.0 (0.0%) | 7,259,300 |
17 Feb 2011 | USD | 3,990 | 4,120 | 3,985 | 4,105 | 4,105 | +155 (+3.92%) | 12,057,500 |
16 Feb 2011 | USD | 3,935 | 3,975 | 3,915 | 3,950 | 3,950 | +30 (+0.77%) | 6,512,400 |
15 Feb 2011 | USD | 3,965 | 3,970 | 3,915 | 3,920 | 3,920 | -60 (-1.51%) | 4,976,500 |