Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2011 | USD | 5,720 | 5,740 | 5,670 | 5,680 | 5,680 | 0.0 (0.0%) | 315,790 |
18 Nov 2011 | USD | 5,670 | 5,700 | 5,650 | 5,680 | 5,680 | -40 (-0.70%) | 300,430 |
17 Nov 2011 | USD | 5,720 | 5,740 | 5,640 | 5,720 | 5,720 | -50 (-0.87%) | 500,450 |
16 Nov 2011 | USD | 5,750 | 5,830 | 5,740 | 5,770 | 5,770 | -50 (-0.86%) | 293,000 |
15 Nov 2011 | USD | 5,870 | 5,880 | 5,800 | 5,820 | 5,820 | -90 (-1.52%) | 410,080 |
14 Nov 2011 | USD | 5,790 | 5,930 | 5,780 | 5,910 | 5,910 | +190 (+3.32%) | 656,720 |
11 Nov 2011 | USD | 5,730 | 5,790 | 5,680 | 5,720 | 5,720 | +40 (+0.70%) | 607,070 |
10 Nov 2011 | USD | 5,820 | 5,900 | 5,650 | 5,680 | 5,680 | -130 (-2.24%) | 839,590 |
9 Nov 2011 | USD | 5,780 | 5,830 | 5,670 | 5,810 | 5,810 | +40 (+0.69%) | 656,580 |
8 Nov 2011 | USD | 5,820 | 5,910 | 5,770 | 5,770 | 5,770 | -100 (-1.70%) | 551,390 |
7 Nov 2011 | USD | 5,930 | 5,980 | 5,840 | 5,870 | 5,870 | +70 (+1.21%) | 1,204,660 |
4 Nov 2011 | USD | 5,840 | 5,900 | 5,750 | 5,800 | 5,800 | +140 (+2.47%) | 908,120 |
3 Nov 2011 | USD | 5,660 | 5,660 | 5,660 | 5,660 | 5,660 | 0.0 (0.0%) | 0 |
2 Nov 2011 | USD | 5,680 | 5,690 | 5,580 | 5,660 | 5,660 | -120 (-2.08%) | 738,230 |
1 Nov 2011 | USD | 5,690 | 5,830 | 5,680 | 5,780 | 5,780 | +100 (+1.76%) | 531,650 |
31 Oct 2011 | USD | 5,730 | 5,760 | 5,610 | 5,680 | 5,680 | -100 (-1.73%) | 574,550 |
28 Oct 2011 | USD | 5,690 | 5,780 | 5,640 | 5,780 | 5,780 | +250 (+4.52%) | 1,078,960 |
27 Oct 2011 | USD | 5,490 | 5,530 | 5,470 | 5,530 | 5,530 | +50 (+0.91%) | 290,170 |
26 Oct 2011 | USD | 5,480 | 5,520 | 5,390 | 5,480 | 5,480 | +10 (+0.18%) | 378,950 |
25 Oct 2011 | USD | 5,460 | 5,500 | 5,380 | 5,470 | 5,470 | 0.0 (0.0%) | 348,530 |
24 Oct 2011 | USD | 5,380 | 5,500 | 5,360 | 5,470 | 5,470 | +150 (+2.82%) | 329,150 |
21 Oct 2011 | USD | 5,450 | 5,450 | 5,270 | 5,320 | 5,320 | -150 (-2.74%) | 466,860 |
20 Oct 2011 | USD | 5,480 | 5,560 | 5,450 | 5,470 | 5,470 | -20 (-0.36%) | 694,740 |
19 Oct 2011 | USD | 5,430 | 5,550 | 5,420 | 5,490 | 5,490 | +110 (+2.04%) | 617,260 |
18 Oct 2011 | USD | 5,350 | 5,400 | 5,300 | 5,380 | 5,380 | +20 (+0.37%) | 471,040 |
17 Oct 2011 | USD | 5,340 | 5,360 | 5,260 | 5,360 | 5,360 | +110 (+2.10%) | 395,470 |
14 Oct 2011 | USD | 5,230 | 5,300 | 5,220 | 5,250 | 5,250 | -80 (-1.50%) | 582,110 |
13 Oct 2011 | USD | 5,250 | 5,430 | 5,210 | 5,330 | 5,330 | +180 (+3.50%) | 1,087,210 |
12 Oct 2011 | USD | 5,290 | 5,290 | 5,110 | 5,150 | 5,150 | -220 (-4.10%) | 643,490 |
11 Oct 2011 | USD | 5,340 | 5,400 | 5,300 | 5,370 | 5,370 | +140 (+2.68%) | 775,010 |