Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2012 | USD | 2,512 | 2,545 | 2,481 | 2,534 | 2,534 | +32 (+1.28%) | 1,302,300 |
18 Sep 2012 | USD | 2,487 | 2,543 | 2,478 | 2,502 | 2,502 | +8 (+0.32%) | 1,188,900 |
17 Sep 2012 | USD | 2,494 | 2,494 | 2,494 | 2,494 | 2,494 | 0.0 (0.0%) | 0 |
14 Sep 2012 | USD | 2,497 | 2,510 | 2,481 | 2,494 | 2,494 | +32 (+1.30%) | 854,000 |
13 Sep 2012 | USD | 2,447 | 2,475 | 2,438 | 2,462 | 2,462 | +5 (+0.20%) | 831,600 |
12 Sep 2012 | USD | 2,443 | 2,483 | 2,433 | 2,457 | 2,457 | +4 (+0.16%) | 1,551,000 |
11 Sep 2012 | USD | 2,483 | 2,486 | 2,423 | 2,453 | 2,453 | -80 (-3.16%) | 1,451,700 |
10 Sep 2012 | USD | 2,528 | 2,544 | 2,507 | 2,533 | 2,533 | -17 (-0.67%) | 474,200 |
7 Sep 2012 | USD | 2,541 | 2,550 | 2,513 | 2,550 | 2,550 | +100 (+4.08%) | 927,000 |
6 Sep 2012 | USD | 2,418 | 2,450 | 2,396 | 2,450 | 2,450 | +59 (+2.47%) | 837,700 |
5 Sep 2012 | USD | 2,442 | 2,455 | 2,389 | 2,391 | 2,391 | -54 (-2.21%) | 1,095,200 |
4 Sep 2012 | USD | 2,462 | 2,462 | 2,409 | 2,445 | 2,445 | -14 (-0.57%) | 1,116,900 |
3 Sep 2012 | USD | 2,486 | 2,499 | 2,454 | 2,459 | 2,459 | -31 (-1.24%) | 695,800 |
31 Aug 2012 | USD | 2,535 | 2,545 | 2,489 | 2,490 | 2,490 | -95 (-3.68%) | 1,116,500 |
30 Aug 2012 | USD | 2,594 | 2,605 | 2,565 | 2,585 | 2,585 | -11 (-0.42%) | 853,200 |
29 Aug 2012 | USD | 2,563 | 2,602 | 2,557 | 2,596 | 2,596 | +20 (+0.78%) | 697,900 |
28 Aug 2012 | USD | 2,610 | 2,618 | 2,555 | 2,576 | 2,576 | -9 (-0.35%) | 1,222,100 |
27 Aug 2012 | USD | 2,606 | 2,622 | 2,581 | 2,585 | 2,585 | +5 (+0.19%) | 523,900 |
24 Aug 2012 | USD | 2,575 | 2,601 | 2,560 | 2,580 | 2,580 | -39 (-1.49%) | 734,900 |
23 Aug 2012 | USD | 2,576 | 2,625 | 2,564 | 2,619 | 2,619 | +6 (+0.23%) | 636,500 |
22 Aug 2012 | USD | 2,638 | 2,643 | 2,596 | 2,613 | 2,613 | -24 (-0.91%) | 607,900 |
21 Aug 2012 | USD | 2,629 | 2,645 | 2,608 | 2,637 | 2,637 | +18 (+0.69%) | 738,800 |
20 Aug 2012 | USD | 2,649 | 2,649 | 2,605 | 2,619 | 2,619 | -8 (-0.30%) | 671,900 |
17 Aug 2012 | USD | 2,574 | 2,629 | 2,545 | 2,627 | 2,627 | +69 (+2.70%) | 1,343,800 |
16 Aug 2012 | USD | 2,505 | 2,560 | 2,503 | 2,558 | 2,558 | +71 (+2.85%) | 1,076,600 |
15 Aug 2012 | USD | 2,461 | 2,491 | 2,454 | 2,487 | 2,487 | +53 (+2.18%) | 1,191,100 |
14 Aug 2012 | USD | 2,455 | 2,466 | 2,424 | 2,434 | 2,434 | -20 (-0.81%) | 887,600 |
13 Aug 2012 | USD | 2,456 | 2,470 | 2,434 | 2,454 | 2,454 | -1 (-0.04%) | 524,900 |
10 Aug 2012 | USD | 2,480 | 2,509 | 2,435 | 2,455 | 2,455 | -53 (-2.11%) | 845,200 |
9 Aug 2012 | USD | 2,501 | 2,511 | 2,470 | 2,508 | 2,508 | -4 (-0.16%) | 1,136,700 |