Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2010 | USD | 3,570 | 3,650 | 3,560 | 3,585 | 3,585 | +85 (+2.43%) | 5,404,500 |
27 Aug 2010 | USD | 3,410 | 3,510 | 3,385 | 3,500 | 3,500 | +30 (+0.86%) | 6,162,100 |
26 Aug 2010 | USD | 3,495 | 3,495 | 3,435 | 3,470 | 3,470 | +45 (+1.31%) | 4,286,000 |
25 Aug 2010 | USD | 3,445 | 3,470 | 3,400 | 3,425 | 3,425 | -95 (-2.70%) | 6,067,100 |
24 Aug 2010 | USD | 3,505 | 3,530 | 3,475 | 3,520 | 3,520 | -30 (-0.85%) | 4,575,800 |
23 Aug 2010 | USD | 3,580 | 3,590 | 3,515 | 3,550 | 3,550 | -50 (-1.39%) | 4,251,400 |
20 Aug 2010 | USD | 3,600 | 3,655 | 3,590 | 3,600 | 3,600 | -80 (-2.17%) | 4,525,700 |
19 Aug 2010 | USD | 3,575 | 3,680 | 3,570 | 3,680 | 3,680 | +100 (+2.79%) | 5,408,800 |
18 Aug 2010 | USD | 3,600 | 3,605 | 3,565 | 3,580 | 3,580 | +35 (+0.99%) | 5,048,400 |
17 Aug 2010 | USD | 3,510 | 3,565 | 3,505 | 3,545 | 3,545 | -10 (-0.28%) | 3,060,700 |
16 Aug 2010 | USD | 3,515 | 3,555 | 3,510 | 3,555 | 3,555 | -25 (-0.70%) | 3,046,500 |
13 Aug 2010 | USD | 3,580 | 3,595 | 3,540 | 3,580 | 3,580 | +5 (+0.14%) | 5,328,900 |
12 Aug 2010 | USD | 3,475 | 3,590 | 3,470 | 3,575 | 3,575 | +30 (+0.85%) | 7,273,400 |
11 Aug 2010 | USD | 3,600 | 3,625 | 3,530 | 3,545 | 3,545 | -120 (-3.27%) | 4,550,300 |
10 Aug 2010 | USD | 3,690 | 3,710 | 3,645 | 3,665 | 3,665 | -5 (-0.14%) | 3,735,200 |
9 Aug 2010 | USD | 3,650 | 3,680 | 3,640 | 3,670 | 3,670 | -70 (-1.87%) | 4,196,200 |
6 Aug 2010 | USD | 3,685 | 3,740 | 3,675 | 3,740 | 3,740 | +35 (+0.94%) | 3,017,800 |
5 Aug 2010 | USD | 3,730 | 3,735 | 3,660 | 3,705 | 3,705 | +55 (+1.51%) | 4,863,500 |
4 Aug 2010 | USD | 3,725 | 3,735 | 3,630 | 3,650 | 3,650 | -165 (-4.33%) | 6,479,300 |
3 Aug 2010 | USD | 3,860 | 3,875 | 3,800 | 3,815 | 3,815 | +25 (+0.66%) | 4,988,900 |
2 Aug 2010 | USD | 3,745 | 3,810 | 3,745 | 3,790 | 3,790 | +25 (+0.66%) | 4,007,800 |
30 Jul 2010 | USD | 3,760 | 3,785 | 3,715 | 3,765 | 3,765 | -30 (-0.79%) | 6,013,300 |
29 Jul 2010 | USD | 3,700 | 3,815 | 3,700 | 3,795 | 3,795 | +80 (+2.15%) | 11,882,300 |
28 Jul 2010 | USD | 3,650 | 3,730 | 3,640 | 3,715 | 3,715 | +200 (+5.69%) | 7,707,200 |
27 Jul 2010 | USD | 3,500 | 3,535 | 3,480 | 3,515 | 3,515 | -15 (-0.42%) | 3,279,400 |
26 Jul 2010 | USD | 3,515 | 3,565 | 3,510 | 3,530 | 3,530 | +85 (+2.47%) | 3,977,800 |
23 Jul 2010 | USD | 3,445 | 3,465 | 3,420 | 3,445 | 3,445 | +115 (+3.45%) | 4,301,700 |
22 Jul 2010 | USD | 3,300 | 3,340 | 3,290 | 3,330 | 3,330 | -25 (-0.75%) | 3,672,700 |
21 Jul 2010 | USD | 3,385 | 3,400 | 3,325 | 3,355 | 3,355 | 0.0 (0.0%) | 3,015,800 |
20 Jul 2010 | USD | 3,310 | 3,390 | 3,305 | 3,355 | 3,355 | -25 (-0.74%) | 3,857,500 |