Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2011 | USD | 5,290 | 5,420 | 5,290 | 5,420 | 5,420 | +90 (+1.69%) | 347,980 |
22 Apr 2011 | USD | 5,370 | 5,390 | 5,220 | 5,330 | 5,330 | -90 (-1.66%) | 611,730 |
21 Apr 2011 | USD | 5,420 | 5,430 | 5,380 | 5,420 | 5,420 | +60 (+1.12%) | 349,430 |
20 Apr 2011 | USD | 5,470 | 5,470 | 5,340 | 5,360 | 5,360 | -60 (-1.11%) | 736,010 |
19 Apr 2011 | USD | 5,470 | 5,510 | 5,330 | 5,420 | 5,420 | -130 (-2.34%) | 669,250 |
18 Apr 2011 | USD | 5,500 | 5,630 | 5,480 | 5,550 | 5,550 | +10 (+0.18%) | 407,340 |
15 Apr 2011 | USD | 5,690 | 5,750 | 5,530 | 5,540 | 5,540 | -80 (-1.42%) | 518,840 |
14 Apr 2011 | USD | 5,510 | 5,650 | 5,450 | 5,620 | 5,620 | +110 (+2.00%) | 671,610 |
13 Apr 2011 | USD | 5,430 | 5,540 | 5,410 | 5,510 | 5,510 | +80 (+1.47%) | 514,220 |
12 Apr 2011 | USD | 5,530 | 5,570 | 5,400 | 5,430 | 5,430 | -140 (-2.51%) | 647,780 |
11 Apr 2011 | USD | 5,610 | 5,720 | 5,550 | 5,570 | 5,570 | -130 (-2.28%) | 561,440 |
8 Apr 2011 | USD | 5,470 | 5,770 | 5,460 | 5,700 | 5,700 | +240 (+4.40%) | 985,050 |
7 Apr 2011 | USD | 5,400 | 5,510 | 5,400 | 5,460 | 5,460 | +70 (+1.30%) | 345,390 |
6 Apr 2011 | USD | 5,470 | 5,480 | 5,320 | 5,390 | 5,390 | +20 (+0.37%) | 480,570 |
5 Apr 2011 | USD | 5,560 | 5,560 | 5,320 | 5,370 | 5,370 | -180 (-3.24%) | 503,350 |
4 Apr 2011 | USD | 5,640 | 5,640 | 5,510 | 5,550 | 5,550 | 0.0 (0.0%) | 501,530 |
1 Apr 2011 | USD | 5,710 | 5,720 | 5,530 | 5,550 | 5,550 | -60 (-1.07%) | 773,130 |
31 Mar 2011 | USD | 5,490 | 5,610 | 5,400 | 5,610 | 5,610 | +90 (+1.63%) | 757,010 |
30 Mar 2011 | USD | 5,300 | 5,540 | 5,290 | 5,520 | 5,520 | +230 (+4.35%) | 969,270 |
29 Mar 2011 | USD | 5,200 | 5,310 | 5,140 | 5,290 | 5,290 | +70 (+1.34%) | 677,060 |
28 Mar 2011 | USD | 5,230 | 5,270 | 5,180 | 5,220 | 5,220 | -30 (-0.57%) | 429,060 |
25 Mar 2011 | USD | 5,360 | 5,370 | 5,200 | 5,250 | 5,250 | -60 (-1.13%) | 585,630 |
24 Mar 2011 | USD | 5,420 | 5,530 | 5,300 | 5,310 | 5,310 | -190 (-3.45%) | 768,130 |
23 Mar 2011 | USD | 5,680 | 5,680 | 5,440 | 5,500 | 5,500 | -200 (-3.51%) | 949,070 |
22 Mar 2011 | USD | 5,800 | 5,810 | 5,640 | 5,700 | 5,700 | +300 (+5.56%) | 954,160 |
21 Mar 2011 | USD | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0.0 (0.0%) | 0 |
18 Mar 2011 | USD | 5,220 | 5,400 | 5,160 | 5,400 | 5,400 | +160 (+3.05%) | 1,102,970 |
17 Mar 2011 | USD | 5,140 | 5,350 | 5,100 | 5,240 | 5,240 | -50 (-0.95%) | 1,226,910 |
16 Mar 2011 | USD | 5,330 | 5,340 | 5,160 | 5,290 | 5,290 | +540 (+11.37%) | 1,398,640 |
15 Mar 2011 | USD | 5,360 | 5,470 | 4,480 | 4,750 | 4,750 | -710 (-13.00%) | 1,619,920 |