Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2011 | USD | 1,355 | 1,377 | 1,352 | 1,374 | 1,374 | +14 (+1.03%) | 2,377,100 |
20 Sep 2011 | USD | 1,316 | 1,365 | 1,311 | 1,360 | 1,360 | +28 (+2.10%) | 2,556,700 |
19 Sep 2011 | USD | 1,332 | 1,332 | 1,332 | 1,332 | 1,332 | 0.0 (0.0%) | 0 |
16 Sep 2011 | USD | 1,350 | 1,354 | 1,324 | 1,332 | 1,332 | -2 (-0.15%) | 1,717,700 |
15 Sep 2011 | USD | 1,340 | 1,340 | 1,328 | 1,334 | 1,334 | +12 (+0.91%) | 1,159,400 |
14 Sep 2011 | USD | 1,318 | 1,332 | 1,309 | 1,322 | 1,322 | +1 (+0.08%) | 2,361,800 |
13 Sep 2011 | USD | 1,343 | 1,343 | 1,319 | 1,321 | 1,321 | -21 (-1.56%) | 2,444,300 |
12 Sep 2011 | USD | 1,329 | 1,347 | 1,321 | 1,342 | 1,342 | -3 (-0.22%) | 1,745,700 |
9 Sep 2011 | USD | 1,334 | 1,353 | 1,330 | 1,345 | 1,345 | +3 (+0.22%) | 3,749,000 |
8 Sep 2011 | USD | 1,354 | 1,358 | 1,333 | 1,342 | 1,342 | -11 (-0.81%) | 1,841,600 |
7 Sep 2011 | USD | 1,368 | 1,368 | 1,345 | 1,353 | 1,353 | +15 (+1.12%) | 2,122,800 |
6 Sep 2011 | USD | 1,335 | 1,342 | 1,324 | 1,338 | 1,338 | 0.0 (0.0%) | 2,082,200 |
5 Sep 2011 | USD | 1,319 | 1,348 | 1,314 | 1,338 | 1,338 | +9 (+0.68%) | 1,522,000 |
2 Sep 2011 | USD | 1,301 | 1,340 | 1,298 | 1,329 | 1,329 | +9 (+0.68%) | 1,610,300 |
1 Sep 2011 | USD | 1,328 | 1,340 | 1,315 | 1,320 | 1,320 | -7 (-0.53%) | 2,120,200 |
31 Aug 2011 | USD | 1,310 | 1,332 | 1,305 | 1,327 | 1,327 | +6 (+0.45%) | 1,344,600 |
30 Aug 2011 | USD | 1,330 | 1,332 | 1,315 | 1,321 | 1,321 | +3 (+0.23%) | 1,912,900 |
29 Aug 2011 | USD | 1,316 | 1,329 | 1,309 | 1,318 | 1,318 | +11 (+0.84%) | 1,322,500 |
26 Aug 2011 | USD | 1,329 | 1,329 | 1,298 | 1,307 | 1,307 | -22 (-1.66%) | 2,881,000 |
25 Aug 2011 | USD | 1,375 | 1,380 | 1,324 | 1,329 | 1,329 | -16 (-1.19%) | 3,716,500 |
24 Aug 2011 | USD | 1,371 | 1,376 | 1,337 | 1,345 | 1,345 | -23 (-1.68%) | 2,262,300 |
23 Aug 2011 | USD | 1,353 | 1,373 | 1,351 | 1,368 | 1,368 | +24 (+1.79%) | 3,506,200 |
22 Aug 2011 | USD | 1,320 | 1,360 | 1,316 | 1,344 | 1,344 | +10 (+0.75%) | 3,731,200 |
19 Aug 2011 | USD | 1,310 | 1,346 | 1,304 | 1,334 | 1,334 | +2 (+0.15%) | 3,578,100 |
18 Aug 2011 | USD | 1,296 | 1,335 | 1,290 | 1,332 | 1,332 | +39 (+3.02%) | 3,235,500 |
17 Aug 2011 | USD | 1,275 | 1,303 | 1,271 | 1,293 | 1,293 | +12 (+0.94%) | 3,311,600 |
16 Aug 2011 | USD | 1,277 | 1,292 | 1,266 | 1,281 | 1,281 | +19 (+1.51%) | 2,009,400 |
15 Aug 2011 | USD | 1,275 | 1,276 | 1,254 | 1,262 | 1,262 | +11 (+0.88%) | 1,481,700 |
12 Aug 2011 | USD | 1,268 | 1,272 | 1,239 | 1,251 | 1,251 | -13 (-1.03%) | 1,636,300 |
11 Aug 2011 | USD | 1,222 | 1,268 | 1,219 | 1,264 | 1,264 | +12 (+0.96%) | 1,686,400 |