Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2011 | USD | 5,290 | 5,510 | 5,290 | 5,400 | 5,400 | +160 (+3.05%) | 1,141,780 |
26 Aug 2011 | USD | 5,180 | 5,290 | 5,180 | 5,240 | 5,240 | -70 (-1.32%) | 544,880 |
25 Aug 2011 | USD | 5,250 | 5,370 | 5,230 | 5,310 | 5,310 | +140 (+2.71%) | 715,720 |
24 Aug 2011 | USD | 5,150 | 5,250 | 5,110 | 5,170 | 5,170 | +90 (+1.77%) | 1,321,310 |
23 Aug 2011 | USD | 5,230 | 5,230 | 5,010 | 5,080 | 5,080 | -80 (-1.55%) | 1,571,860 |
22 Aug 2011 | USD | 5,310 | 5,320 | 5,140 | 5,160 | 5,160 | -150 (-2.82%) | 1,045,170 |
19 Aug 2011 | USD | 5,470 | 5,530 | 5,280 | 5,310 | 5,310 | -310 (-5.52%) | 1,341,820 |
18 Aug 2011 | USD | 5,770 | 5,780 | 5,590 | 5,620 | 5,620 | -100 (-1.75%) | 778,940 |
17 Aug 2011 | USD | 5,790 | 5,790 | 5,660 | 5,720 | 5,720 | -80 (-1.38%) | 847,370 |
16 Aug 2011 | USD | 5,930 | 5,970 | 5,770 | 5,800 | 5,800 | -30 (-0.51%) | 464,840 |
15 Aug 2011 | USD | 5,780 | 5,860 | 5,780 | 5,830 | 5,830 | +140 (+2.46%) | 739,170 |
12 Aug 2011 | USD | 5,720 | 5,760 | 5,640 | 5,690 | 5,690 | +70 (+1.25%) | 1,261,670 |
11 Aug 2011 | USD | 5,540 | 5,660 | 5,520 | 5,620 | 5,620 | 0.0 (0.0%) | 737,220 |
10 Aug 2011 | USD | 5,640 | 5,660 | 5,560 | 5,620 | 5,620 | +120 (+2.18%) | 853,910 |
9 Aug 2011 | USD | 5,510 | 5,530 | 5,410 | 5,500 | 5,500 | -200 (-3.51%) | 1,272,950 |
8 Aug 2011 | USD | 5,640 | 5,770 | 5,620 | 5,700 | 5,700 | +60 (+1.06%) | 1,063,640 |
5 Aug 2011 | USD | 5,690 | 5,750 | 5,630 | 5,640 | 5,640 | -350 (-5.84%) | 1,469,320 |
4 Aug 2011 | USD | 6,100 | 6,100 | 5,950 | 5,990 | 5,990 | -70 (-1.16%) | 810,390 |
3 Aug 2011 | USD | 6,250 | 6,260 | 6,030 | 6,060 | 6,060 | -290 (-4.57%) | 1,355,720 |
2 Aug 2011 | USD | 6,250 | 6,380 | 6,180 | 6,350 | 6,350 | +140 (+2.25%) | 1,044,920 |
1 Aug 2011 | USD | 6,160 | 6,290 | 6,160 | 6,210 | 6,210 | +60 (+0.98%) | 749,870 |
29 Jul 2011 | USD | 6,190 | 6,210 | 6,140 | 6,150 | 6,150 | -80 (-1.28%) | 745,990 |
28 Jul 2011 | USD | 6,370 | 6,370 | 6,220 | 6,230 | 6,230 | -150 (-2.35%) | 1,041,370 |
27 Jul 2011 | USD | 6,520 | 6,540 | 6,330 | 6,380 | 6,380 | -290 (-4.35%) | 1,311,160 |
26 Jul 2011 | USD | 6,710 | 6,740 | 6,610 | 6,670 | 6,670 | -100 (-1.48%) | 481,150 |
25 Jul 2011 | USD | 6,770 | 6,830 | 6,740 | 6,770 | 6,770 | +50 (+0.74%) | 423,620 |
22 Jul 2011 | USD | 6,870 | 6,880 | 6,690 | 6,720 | 6,720 | -200 (-2.89%) | 979,870 |
21 Jul 2011 | USD | 7,000 | 7,000 | 6,870 | 6,920 | 6,920 | -40 (-0.57%) | 639,230 |
20 Jul 2011 | USD | 7,000 | 7,050 | 6,900 | 6,960 | 6,960 | -30 (-0.43%) | 717,640 |
19 Jul 2011 | USD | 6,970 | 7,080 | 6,940 | 6,990 | 6,990 | +110 (+1.60%) | 1,044,410 |