Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2012 | USD | 2,549 | 2,566 | 2,492 | 2,512 | 2,512 | +26 (+1.05%) | 1,636,600 |
7 Aug 2012 | USD | 2,446 | 2,492 | 2,432 | 2,486 | 2,486 | +41 (+1.68%) | 737,200 |
6 Aug 2012 | USD | 2,425 | 2,464 | 2,405 | 2,445 | 2,445 | +75 (+3.16%) | 1,117,000 |
3 Aug 2012 | USD | 2,354 | 2,372 | 2,329 | 2,370 | 2,370 | -24 (-1.00%) | 846,100 |
2 Aug 2012 | USD | 2,364 | 2,418 | 2,359 | 2,394 | 2,394 | +27 (+1.14%) | 675,400 |
1 Aug 2012 | USD | 2,372 | 2,406 | 2,347 | 2,367 | 2,367 | -38 (-1.58%) | 1,015,400 |
31 Jul 2012 | USD | 2,383 | 2,423 | 2,360 | 2,405 | 2,405 | +22 (+0.92%) | 973,300 |
30 Jul 2012 | USD | 2,410 | 2,421 | 2,363 | 2,383 | 2,383 | +23 (+0.97%) | 721,700 |
27 Jul 2012 | USD | 2,313 | 2,360 | 2,290 | 2,360 | 2,360 | +89 (+3.92%) | 864,100 |
26 Jul 2012 | USD | 2,260 | 2,280 | 2,222 | 2,271 | 2,271 | +40 (+1.79%) | 856,800 |
25 Jul 2012 | USD | 2,249 | 2,256 | 2,205 | 2,231 | 2,231 | -67 (-2.92%) | 910,300 |
24 Jul 2012 | USD | 2,318 | 2,334 | 2,264 | 2,298 | 2,298 | -19 (-0.82%) | 703,600 |
23 Jul 2012 | USD | 2,309 | 2,343 | 2,307 | 2,317 | 2,317 | -42 (-1.78%) | 571,600 |
20 Jul 2012 | USD | 2,388 | 2,397 | 2,346 | 2,359 | 2,359 | -40 (-1.67%) | 437,800 |
19 Jul 2012 | USD | 2,410 | 2,423 | 2,371 | 2,399 | 2,399 | +31 (+1.31%) | 558,600 |
18 Jul 2012 | USD | 2,387 | 2,405 | 2,356 | 2,368 | 2,368 | +1 (+0.04%) | 899,200 |
17 Jul 2012 | USD | 2,423 | 2,430 | 2,361 | 2,367 | 2,367 | -72 (-2.95%) | 959,400 |
16 Jul 2012 | USD | 2,439 | 2,439 | 2,439 | 2,439 | 2,439 | 0.0 (0.0%) | 0 |
13 Jul 2012 | USD | 2,427 | 2,458 | 2,409 | 2,439 | 2,439 | -19 (-0.77%) | 1,031,400 |
12 Jul 2012 | USD | 2,550 | 2,552 | 2,447 | 2,458 | 2,458 | -80 (-3.15%) | 1,329,300 |
11 Jul 2012 | USD | 2,555 | 2,562 | 2,520 | 2,538 | 2,538 | -24 (-0.94%) | 786,200 |
10 Jul 2012 | USD | 2,609 | 2,612 | 2,555 | 2,562 | 2,562 | -17 (-0.66%) | 720,100 |
9 Jul 2012 | USD | 2,620 | 2,622 | 2,570 | 2,579 | 2,579 | -82 (-3.08%) | 564,300 |
6 Jul 2012 | USD | 2,681 | 2,700 | 2,642 | 2,661 | 2,661 | -22 (-0.82%) | 534,400 |
5 Jul 2012 | USD | 2,673 | 2,690 | 2,663 | 2,683 | 2,683 | +7 (+0.26%) | 336,000 |
4 Jul 2012 | USD | 2,697 | 2,698 | 2,670 | 2,676 | 2,676 | +1 (+0.04%) | 590,500 |
3 Jul 2012 | USD | 2,649 | 2,676 | 2,641 | 2,675 | 2,675 | +34 (+1.29%) | 598,900 |
2 Jul 2012 | USD | 2,700 | 2,700 | 2,640 | 2,641 | 2,641 | +10 (+0.38%) | 728,600 |
29 Jun 2012 | USD | 2,608 | 2,646 | 2,566 | 2,631 | 2,631 | +39 (+1.50%) | 962,300 |
28 Jun 2012 | USD | 2,556 | 2,593 | 2,550 | 2,592 | 2,592 | +68 (+2.69%) | 642,600 |