Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2011 | USD | 3,070 | 3,165 | 3,070 | 3,150 | 3,150 | +55 (+1.78%) | 1,184,400 |
10 Aug 2011 | USD | 3,130 | 3,130 | 3,070 | 3,095 | 3,095 | -15 (-0.48%) | 1,677,100 |
9 Aug 2011 | USD | 3,080 | 3,120 | 3,040 | 3,110 | 3,110 | -10 (-0.32%) | 1,594,100 |
8 Aug 2011 | USD | 3,160 | 3,170 | 3,120 | 3,120 | 3,120 | -70 (-2.19%) | 937,900 |
5 Aug 2011 | USD | 3,215 | 3,240 | 3,180 | 3,190 | 3,190 | -65 (-2.00%) | 1,216,300 |
4 Aug 2011 | USD | 3,225 | 3,290 | 3,215 | 3,255 | 3,255 | +35 (+1.09%) | 852,800 |
3 Aug 2011 | USD | 3,230 | 3,250 | 3,200 | 3,220 | 3,220 | -25 (-0.77%) | 580,100 |
2 Aug 2011 | USD | 3,250 | 3,255 | 3,230 | 3,245 | 3,245 | -25 (-0.76%) | 686,600 |
1 Aug 2011 | USD | 3,245 | 3,285 | 3,235 | 3,270 | 3,270 | -5 (-0.15%) | 585,100 |
29 Jul 2011 | USD | 3,285 | 3,295 | 3,260 | 3,275 | 3,275 | -5 (-0.15%) | 802,800 |
28 Jul 2011 | USD | 3,355 | 3,360 | 3,260 | 3,280 | 3,280 | -95 (-2.81%) | 1,472,600 |
27 Jul 2011 | USD | 3,400 | 3,400 | 3,335 | 3,375 | 3,375 | -25 (-0.74%) | 755,300 |
26 Jul 2011 | USD | 3,375 | 3,420 | 3,365 | 3,400 | 3,400 | +45 (+1.34%) | 848,300 |
25 Jul 2011 | USD | 3,345 | 3,365 | 3,335 | 3,355 | 3,355 | +15 (+0.45%) | 378,900 |
22 Jul 2011 | USD | 3,355 | 3,360 | 3,325 | 3,340 | 3,340 | -15 (-0.45%) | 589,300 |
21 Jul 2011 | USD | 3,360 | 3,360 | 3,330 | 3,355 | 3,355 | -5 (-0.15%) | 444,400 |
20 Jul 2011 | USD | 3,370 | 3,370 | 3,330 | 3,360 | 3,360 | -15 (-0.44%) | 499,000 |
19 Jul 2011 | USD | 3,360 | 3,390 | 3,350 | 3,375 | 3,375 | +10 (+0.30%) | 592,200 |
18 Jul 2011 | USD | 3,365 | 3,365 | 3,365 | 3,365 | 3,365 | 0.0 (0.0%) | 0 |
15 Jul 2011 | USD | 3,275 | 3,380 | 3,270 | 3,365 | 3,365 | +105 (+3.22%) | 1,397,400 |
14 Jul 2011 | USD | 3,250 | 3,275 | 3,240 | 3,260 | 3,260 | -5 (-0.15%) | 622,400 |
13 Jul 2011 | USD | 3,265 | 3,280 | 3,245 | 3,265 | 3,265 | 0.0 (0.0%) | 515,700 |
12 Jul 2011 | USD | 3,280 | 3,285 | 3,240 | 3,265 | 3,265 | -30 (-0.91%) | 570,600 |
11 Jul 2011 | USD | 3,270 | 3,300 | 3,260 | 3,295 | 3,295 | +35 (+1.07%) | 493,600 |
8 Jul 2011 | USD | 3,300 | 3,300 | 3,250 | 3,260 | 3,260 | -40 (-1.21%) | 923,800 |
7 Jul 2011 | USD | 3,245 | 3,310 | 3,235 | 3,300 | 3,300 | +65 (+2.01%) | 1,455,700 |
6 Jul 2011 | USD | 3,175 | 3,235 | 3,170 | 3,235 | 3,235 | +50 (+1.57%) | 758,100 |
5 Jul 2011 | USD | 3,160 | 3,190 | 3,160 | 3,185 | 3,185 | +15 (+0.47%) | 376,000 |
4 Jul 2011 | USD | 3,155 | 3,170 | 3,140 | 3,170 | 3,170 | +30 (+0.96%) | 576,500 |
1 Jul 2011 | USD | 3,155 | 3,175 | 3,130 | 3,140 | 3,140 | 0.0 (0.0%) | 739,000 |