Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | USD | 2,279 | 2,364 | 2,200 | 2,322 | 2,322 | +33 (+1.44%) | 2,182,600 |
30 Oct 2012 | USD | 2,311 | 2,347 | 2,279 | 2,289 | 2,289 | -9 (-0.39%) | 1,816,800 |
29 Oct 2012 | USD | 2,342 | 2,361 | 2,292 | 2,298 | 2,298 | -30 (-1.29%) | 1,028,100 |
26 Oct 2012 | USD | 2,385 | 2,407 | 2,328 | 2,328 | 2,328 | -50 (-2.10%) | 860,500 |
25 Oct 2012 | USD | 2,338 | 2,386 | 2,330 | 2,378 | 2,378 | +47 (+2.02%) | 1,000,900 |
24 Oct 2012 | USD | 2,336 | 2,378 | 2,330 | 2,331 | 2,331 | -55 (-2.31%) | 664,300 |
23 Oct 2012 | USD | 2,400 | 2,407 | 2,359 | 2,386 | 2,386 | -6 (-0.25%) | 758,800 |
22 Oct 2012 | USD | 2,370 | 2,407 | 2,335 | 2,392 | 2,392 | -12 (-0.50%) | 1,123,000 |
19 Oct 2012 | USD | 2,394 | 2,416 | 2,374 | 2,404 | 2,404 | +11 (+0.46%) | 1,030,400 |
18 Oct 2012 | USD | 2,340 | 2,401 | 2,331 | 2,393 | 2,393 | +79 (+3.41%) | 1,099,800 |
17 Oct 2012 | USD | 2,305 | 2,334 | 2,297 | 2,314 | 2,314 | +33 (+1.45%) | 1,690,300 |
16 Oct 2012 | USD | 2,268 | 2,292 | 2,244 | 2,281 | 2,281 | +37 (+1.65%) | 1,320,300 |
15 Oct 2012 | USD | 2,185 | 2,268 | 2,177 | 2,244 | 2,244 | +54 (+2.47%) | 1,130,700 |
12 Oct 2012 | USD | 2,171 | 2,223 | 2,169 | 2,190 | 2,190 | +37 (+1.72%) | 1,102,300 |
11 Oct 2012 | USD | 2,150 | 2,182 | 2,125 | 2,153 | 2,153 | -9 (-0.42%) | 1,090,200 |
10 Oct 2012 | USD | 2,150 | 2,167 | 2,129 | 2,162 | 2,162 | -20 (-0.92%) | 1,218,400 |
9 Oct 2012 | USD | 2,204 | 2,228 | 2,175 | 2,182 | 2,182 | -42 (-1.89%) | 1,167,800 |
8 Oct 2012 | USD | 2,224 | 2,224 | 2,224 | 2,224 | 2,224 | 0.0 (0.0%) | 0 |
5 Oct 2012 | USD | 2,253 | 2,253 | 2,203 | 2,224 | 2,224 | -12 (-0.54%) | 773,700 |
4 Oct 2012 | USD | 2,171 | 2,254 | 2,170 | 2,236 | 2,236 | +83 (+3.86%) | 1,208,200 |
3 Oct 2012 | USD | 2,170 | 2,189 | 2,145 | 2,153 | 2,153 | -24 (-1.10%) | 1,386,600 |
2 Oct 2012 | USD | 2,199 | 2,205 | 2,173 | 2,177 | 2,177 | -19 (-0.87%) | 1,006,500 |
1 Oct 2012 | USD | 2,196 | 2,216 | 2,172 | 2,196 | 2,196 | -24 (-1.08%) | 1,367,600 |
28 Sep 2012 | USD | 2,290 | 2,292 | 2,208 | 2,220 | 2,220 | -54 (-2.37%) | 1,670,900 |
27 Sep 2012 | USD | 2,295 | 2,307 | 2,251 | 2,274 | 2,274 | -71 (-3.03%) | 2,149,500 |
26 Sep 2012 | USD | 2,360 | 2,368 | 2,326 | 2,345 | 2,345 | -90 (-3.70%) | 1,039,900 |
25 Sep 2012 | USD | 2,370 | 2,435 | 2,370 | 2,435 | 2,435 | +51 (+2.14%) | 1,109,100 |
24 Sep 2012 | USD | 2,401 | 2,416 | 2,375 | 2,384 | 2,384 | -35 (-1.45%) | 676,400 |
21 Sep 2012 | USD | 2,479 | 2,479 | 2,416 | 2,419 | 2,419 | -44 (-1.79%) | 1,138,600 |
20 Sep 2012 | USD | 2,523 | 2,537 | 2,460 | 2,463 | 2,463 | -71 (-2.80%) | 1,262,700 |