Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | USD | 2,670 | 2,670 | 2,535 | 2,571 | 2,571 | -99 (-3.71%) | 1,432,700 |
15 May 2012 | USD | 2,685 | 2,721 | 2,626 | 2,670 | 2,670 | -46 (-1.69%) | 1,113,800 |
14 May 2012 | USD | 2,723 | 2,747 | 2,711 | 2,716 | 2,716 | -24 (-0.88%) | 580,400 |
11 May 2012 | USD | 2,735 | 2,755 | 2,707 | 2,740 | 2,740 | +6 (+0.22%) | 780,400 |
10 May 2012 | USD | 2,689 | 2,750 | 2,661 | 2,734 | 2,734 | +68 (+2.55%) | 1,503,900 |
9 May 2012 | USD | 2,709 | 2,713 | 2,639 | 2,666 | 2,666 | -64 (-2.34%) | 1,463,900 |
8 May 2012 | USD | 2,700 | 2,730 | 2,689 | 2,730 | 2,730 | +43 (+1.60%) | 1,084,700 |
7 May 2012 | USD | 2,755 | 2,758 | 2,684 | 2,687 | 2,687 | -118 (-4.21%) | 1,194,200 |
4 May 2012 | USD | 2,805 | 2,805 | 2,805 | 2,805 | 2,805 | 0.0 (0.0%) | 0 |
3 May 2012 | USD | 2,805 | 2,805 | 2,805 | 2,805 | 2,805 | 0.0 (0.0%) | 0 |
2 May 2012 | USD | 2,804 | 2,818 | 2,786 | 2,805 | 2,805 | +15 (+0.54%) | 974,400 |
1 May 2012 | USD | 2,818 | 2,839 | 2,782 | 2,790 | 2,790 | -54 (-1.90%) | 1,174,500 |
30 Apr 2012 | USD | 2,844 | 2,844 | 2,844 | 2,844 | 2,844 | 0.0 (0.0%) | 0 |
27 Apr 2012 | USD | 2,875 | 2,939 | 2,807 | 2,844 | 2,844 | +2 (+0.07%) | 1,753,700 |
26 Apr 2012 | USD | 2,839 | 2,848 | 2,795 | 2,842 | 2,842 | +28 (+1.00%) | 948,500 |
25 Apr 2012 | USD | 2,850 | 2,854 | 2,790 | 2,814 | 2,814 | +10 (+0.36%) | 884,500 |
24 Apr 2012 | USD | 2,740 | 2,824 | 2,737 | 2,804 | 2,804 | +24 (+0.86%) | 895,700 |
23 Apr 2012 | USD | 2,810 | 2,830 | 2,759 | 2,780 | 2,780 | -20 (-0.71%) | 920,500 |
20 Apr 2012 | USD | 2,822 | 2,822 | 2,764 | 2,800 | 2,800 | -5 (-0.18%) | 979,600 |
19 Apr 2012 | USD | 2,781 | 2,830 | 2,769 | 2,805 | 2,805 | +35 (+1.26%) | 1,047,400 |
18 Apr 2012 | USD | 2,740 | 2,798 | 2,739 | 2,770 | 2,770 | +106 (+3.98%) | 1,646,500 |
17 Apr 2012 | USD | 2,709 | 2,725 | 2,660 | 2,664 | 2,664 | -29 (-1.08%) | 1,165,400 |
16 Apr 2012 | USD | 2,725 | 2,734 | 2,686 | 2,693 | 2,693 | -82 (-2.95%) | 718,000 |
13 Apr 2012 | USD | 2,818 | 2,818 | 2,751 | 2,775 | 2,775 | +7 (+0.25%) | 871,000 |
12 Apr 2012 | USD | 2,725 | 2,781 | 2,711 | 2,768 | 2,768 | +57 (+2.10%) | 698,900 |
11 Apr 2012 | USD | 2,675 | 2,723 | 2,668 | 2,711 | 2,711 | -11 (-0.40%) | 796,600 |
10 Apr 2012 | USD | 2,753 | 2,791 | 2,704 | 2,722 | 2,722 | -14 (-0.51%) | 763,500 |
9 Apr 2012 | USD | 2,752 | 2,772 | 2,736 | 2,736 | 2,736 | -66 (-2.36%) | 713,700 |
6 Apr 2012 | USD | 2,842 | 2,849 | 2,792 | 2,802 | 2,802 | -64 (-2.23%) | 681,500 |
5 Apr 2012 | USD | 2,800 | 2,874 | 2,788 | 2,866 | 2,866 | +23 (+0.81%) | 1,322,200 |