Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | USD | 3,325 | 3,390 | 3,325 | 3,390 | 3,390 | +60 (+1.80%) | 1,100,000 |
21 Sep 2011 | USD | 3,330 | 3,335 | 3,315 | 3,330 | 3,330 | +20 (+0.60%) | 602,700 |
20 Sep 2011 | USD | 3,320 | 3,320 | 3,275 | 3,310 | 3,310 | -5 (-0.15%) | 864,700 |
19 Sep 2011 | USD | 3,315 | 3,315 | 3,315 | 3,315 | 3,315 | 0.0 (0.0%) | 0 |
16 Sep 2011 | USD | 3,320 | 3,335 | 3,305 | 3,315 | 3,315 | +20 (+0.61%) | 794,800 |
15 Sep 2011 | USD | 3,300 | 3,330 | 3,280 | 3,295 | 3,295 | +20 (+0.61%) | 539,600 |
14 Sep 2011 | USD | 3,275 | 3,300 | 3,265 | 3,275 | 3,275 | +5 (+0.15%) | 641,400 |
13 Sep 2011 | USD | 3,300 | 3,310 | 3,260 | 3,270 | 3,270 | -5 (-0.15%) | 1,003,000 |
12 Sep 2011 | USD | 3,290 | 3,300 | 3,265 | 3,275 | 3,275 | -50 (-1.50%) | 864,400 |
9 Sep 2011 | USD | 3,320 | 3,345 | 3,310 | 3,325 | 3,325 | -20 (-0.60%) | 1,291,600 |
8 Sep 2011 | USD | 3,320 | 3,345 | 3,315 | 3,345 | 3,345 | +40 (+1.21%) | 764,100 |
7 Sep 2011 | USD | 3,300 | 3,345 | 3,295 | 3,305 | 3,305 | +20 (+0.61%) | 1,646,000 |
6 Sep 2011 | USD | 3,270 | 3,310 | 3,260 | 3,285 | 3,285 | +20 (+0.61%) | 1,218,500 |
5 Sep 2011 | USD | 3,210 | 3,280 | 3,210 | 3,265 | 3,265 | +60 (+1.87%) | 903,100 |
2 Sep 2011 | USD | 3,185 | 3,235 | 3,180 | 3,205 | 3,205 | +25 (+0.79%) | 878,000 |
1 Sep 2011 | USD | 3,190 | 3,200 | 3,155 | 3,180 | 3,180 | +5 (+0.16%) | 1,020,500 |
31 Aug 2011 | USD | 3,140 | 3,175 | 3,125 | 3,175 | 3,175 | +55 (+1.76%) | 795,600 |
30 Aug 2011 | USD | 3,135 | 3,170 | 3,110 | 3,120 | 3,120 | -10 (-0.32%) | 1,076,400 |
29 Aug 2011 | USD | 3,210 | 3,220 | 3,090 | 3,130 | 3,130 | -100 (-3.10%) | 1,817,800 |
26 Aug 2011 | USD | 3,205 | 3,250 | 3,205 | 3,230 | 3,230 | +35 (+1.10%) | 784,700 |
25 Aug 2011 | USD | 3,210 | 3,245 | 3,195 | 3,195 | 3,195 | 0.0 (0.0%) | 896,200 |
24 Aug 2011 | USD | 3,210 | 3,225 | 3,165 | 3,195 | 3,195 | -10 (-0.31%) | 1,393,500 |
23 Aug 2011 | USD | 3,240 | 3,275 | 3,195 | 3,205 | 3,205 | -35 (-1.08%) | 1,555,800 |
22 Aug 2011 | USD | 3,265 | 3,270 | 3,230 | 3,240 | 3,240 | -35 (-1.07%) | 1,241,000 |
19 Aug 2011 | USD | 3,165 | 3,285 | 3,165 | 3,275 | 3,275 | +90 (+2.83%) | 1,963,800 |
18 Aug 2011 | USD | 3,135 | 3,195 | 3,120 | 3,185 | 3,185 | +60 (+1.92%) | 769,800 |
17 Aug 2011 | USD | 3,135 | 3,145 | 3,105 | 3,125 | 3,125 | -40 (-1.26%) | 704,500 |
16 Aug 2011 | USD | 3,160 | 3,175 | 3,140 | 3,165 | 3,165 | +20 (+0.64%) | 517,000 |
15 Aug 2011 | USD | 3,170 | 3,185 | 3,125 | 3,145 | 3,145 | -25 (-0.79%) | 822,400 |
12 Aug 2011 | USD | 3,190 | 3,190 | 3,130 | 3,170 | 3,170 | +20 (+0.63%) | 696,900 |