Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2012 | USD | 2,536 | 2,549 | 2,478 | 2,524 | 2,524 | -9 (-0.36%) | 599,600 |
26 Jun 2012 | USD | 2,527 | 2,547 | 2,497 | 2,533 | 2,533 | -26 (-1.02%) | 823,200 |
25 Jun 2012 | USD | 2,596 | 2,616 | 2,553 | 2,559 | 2,559 | -14 (-0.54%) | 651,400 |
22 Jun 2012 | USD | 2,585 | 2,595 | 2,548 | 2,573 | 2,573 | -39 (-1.49%) | 1,028,200 |
21 Jun 2012 | USD | 2,574 | 2,622 | 2,538 | 2,612 | 2,612 | +76 (+3.00%) | 951,500 |
20 Jun 2012 | USD | 2,530 | 2,549 | 2,518 | 2,536 | 2,536 | +37 (+1.48%) | 516,700 |
19 Jun 2012 | USD | 2,530 | 2,542 | 2,486 | 2,499 | 2,499 | -45 (-1.77%) | 510,200 |
18 Jun 2012 | USD | 2,540 | 2,566 | 2,531 | 2,544 | 2,544 | +84 (+3.41%) | 576,600 |
15 Jun 2012 | USD | 2,478 | 2,497 | 2,457 | 2,460 | 2,460 | -5 (-0.20%) | 632,800 |
14 Jun 2012 | USD | 2,480 | 2,483 | 2,431 | 2,465 | 2,465 | -45 (-1.79%) | 812,000 |
13 Jun 2012 | USD | 2,481 | 2,515 | 2,473 | 2,510 | 2,510 | +35 (+1.41%) | 674,300 |
12 Jun 2012 | USD | 2,450 | 2,508 | 2,435 | 2,475 | 2,475 | -37 (-1.47%) | 669,900 |
11 Jun 2012 | USD | 2,491 | 2,525 | 2,491 | 2,512 | 2,512 | +75 (+3.08%) | 774,900 |
8 Jun 2012 | USD | 2,491 | 2,494 | 2,420 | 2,437 | 2,437 | -57 (-2.29%) | 1,013,200 |
7 Jun 2012 | USD | 2,489 | 2,501 | 2,465 | 2,494 | 2,494 | +49 (+2.00%) | 730,400 |
6 Jun 2012 | USD | 2,391 | 2,445 | 2,361 | 2,445 | 2,445 | +78 (+3.30%) | 965,400 |
5 Jun 2012 | USD | 2,324 | 2,367 | 2,290 | 2,367 | 2,367 | +45 (+1.94%) | 945,300 |
4 Jun 2012 | USD | 2,328 | 2,346 | 2,303 | 2,322 | 2,322 | -56 (-2.35%) | 712,900 |
1 Jun 2012 | USD | 2,413 | 2,440 | 2,365 | 2,378 | 2,378 | -77 (-3.14%) | 1,003,200 |
31 May 2012 | USD | 2,421 | 2,464 | 2,410 | 2,455 | 2,455 | -27 (-1.09%) | 796,400 |
30 May 2012 | USD | 2,458 | 2,482 | 2,412 | 2,482 | 2,482 | +23 (+0.94%) | 637,700 |
29 May 2012 | USD | 2,424 | 2,459 | 2,389 | 2,459 | 2,459 | +15 (+0.61%) | 735,600 |
28 May 2012 | USD | 2,474 | 2,483 | 2,421 | 2,444 | 2,444 | -29 (-1.17%) | 827,700 |
25 May 2012 | USD | 2,490 | 2,496 | 2,457 | 2,473 | 2,473 | +12 (+0.49%) | 592,200 |
24 May 2012 | USD | 2,486 | 2,490 | 2,421 | 2,461 | 2,461 | -37 (-1.48%) | 931,600 |
23 May 2012 | USD | 2,534 | 2,555 | 2,497 | 2,498 | 2,498 | -35 (-1.38%) | 700,200 |
22 May 2012 | USD | 2,507 | 2,536 | 2,488 | 2,533 | 2,533 | +67 (+2.72%) | 636,600 |
21 May 2012 | USD | 2,469 | 2,506 | 2,466 | 2,466 | 2,466 | -30 (-1.20%) | 789,400 |
18 May 2012 | USD | 2,550 | 2,560 | 2,487 | 2,496 | 2,496 | -116 (-4.44%) | 1,345,100 |
17 May 2012 | USD | 2,572 | 2,616 | 2,530 | 2,612 | 2,612 | +41 (+1.59%) | 1,046,400 |