Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2011 | USD | 8,355 | 8,490 | 8,327.5 | 8,440 | 2,110,000 | +12.5 (+0.15%) | 6,300 |
19 Jul 2011 | USD | 8,720 | 8,720 | 8,397.5 | 8,427.5 | 2,106,875 | -440 (-4.96%) | 10,900 |
18 Jul 2011 | USD | 8,757.5 | 9,050 | 8,720 | 8,867.5 | 2,216,875 | +240 (+2.78%) | 14,800 |
15 Jul 2011 | USD | 8,642.5 | 8,847.5 | 8,595 | 8,627.5 | 2,156,875 | -160 (-1.82%) | 10,200 |
14 Jul 2011 | USD | 8,535 | 8,845 | 8,417.5 | 8,787.5 | 2,196,875 | +177.5 (+2.06%) | 14,400 |
13 Jul 2011 | USD | 8,552.5 | 8,660 | 8,330 | 8,610 | 2,152,500 | -82.5 (-0.95%) | 10,900 |
12 Jul 2011 | USD | 8,635 | 8,702.5 | 8,437.5 | 8,692.5 | 2,173,125 | +115 (+1.34%) | 11,000 |
11 Jul 2011 | USD | 8,415 | 8,635 | 8,347.5 | 8,577.5 | 2,144,375 | +452.5 (+5.57%) | 9,700 |
8 Jul 2011 | USD | 8,232.5 | 8,312.5 | 8,120 | 8,125 | 2,031,250 | +170 (+2.14%) | 12,800 |
7 Jul 2011 | USD | 8,000 | 8,047.5 | 7,900 | 7,955 | 1,988,750 | -262.5 (-3.19%) | 8,900 |
6 Jul 2011 | USD | 8,320 | 8,387.5 | 8,187.5 | 8,217.5 | 2,054,375 | -47.5 (-0.57%) | 8,800 |
5 Jul 2011 | USD | 8,280 | 8,340 | 8,212.5 | 8,265 | 2,066,250 | +15 (+0.18%) | 8,300 |
4 Jul 2011 | USD | 8,250 | 8,250 | 8,250 | 8,250 | 2,062,500 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 8,625 | 8,667.5 | 8,220 | 8,250 | 2,062,500 | -390 (-4.51%) | 12,300 |
30 Jun 2011 | USD | 8,805 | 8,832.5 | 8,595 | 8,640 | 2,160,000 | -237.5 (-2.68%) | 10,700 |
29 Jun 2011 | USD | 8,997.5 | 9,105 | 8,837.5 | 8,877.5 | 2,219,375 | -247.5 (-2.71%) | 12,500 |
28 Jun 2011 | USD | 9,395 | 9,425 | 9,122.5 | 9,125 | 2,281,250 | -380 (-4.00%) | 9,800 |
27 Jun 2011 | USD | 9,742.5 | 9,807.5 | 9,397.5 | 9,505 | 2,376,250 | -245 (-2.51%) | 9,000 |
24 Jun 2011 | USD | 9,425 | 9,792.5 | 9,405 | 9,750 | 2,437,500 | +325 (+3.45%) | 10,000 |
23 Jun 2011 | USD | 9,687.5 | 9,895 | 9,417.5 | 9,425 | 2,356,250 | +70 (+0.75%) | 15,100 |
22 Jun 2011 | USD | 9,287.5 | 9,375 | 9,120 | 9,355 | 2,338,750 | +157.5 (+1.71%) | 8,400 |
21 Jun 2011 | USD | 9,462.5 | 9,502.5 | 9,150 | 9,197.5 | 2,299,375 | -412.5 (-4.29%) | 10,300 |
20 Jun 2011 | USD | 9,857.5 | 9,867.5 | 9,557.5 | 9,610 | 2,402,500 | -160 (-1.64%) | 7,800 |
17 Jun 2011 | USD | 9,555 | 9,865 | 9,555 | 9,770 | 2,442,500 | -85 (-0.86%) | 7,700 |
16 Jun 2011 | USD | 9,882.5 | 10,082.5 | 9,690 | 9,855 | 2,463,750 | -40 (-0.40%) | 11,300 |
15 Jun 2011 | USD | 9,640 | 9,975 | 9,547.5 | 9,895 | 2,473,750 | +492.5 (+5.24%) | 13,300 |
14 Jun 2011 | USD | 9,525 | 9,532.5 | 9,302.5 | 9,402.5 | 2,350,625 | -392.5 (-4.01%) | 6,800 |
13 Jun 2011 | USD | 9,742.5 | 9,945 | 9,650 | 9,795 | 2,448,750 | 0.0 (0.0%) | 8,200 |
10 Jun 2011 | USD | 9,527.5 | 9,865 | 9,505 | 9,795 | 2,448,750 | +390 (+4.15%) | 10,900 |
9 Jun 2011 | USD | 9,520 | 9,600 | 9,282.5 | 9,405 | 2,351,250 | -202.5 (-2.11%) | 7,600 |