Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2012 | USD | 2,937 | 2,946 | 2,828 | 2,843 | 2,843 | -75 (-2.57%) | 750,300 |
3 Apr 2012 | USD | 2,910 | 2,926 | 2,892 | 2,918 | 2,918 | -15 (-0.51%) | 662,900 |
2 Apr 2012 | USD | 2,964 | 2,987 | 2,931 | 2,933 | 2,933 | +27 (+0.93%) | 979,500 |
30 Mar 2012 | USD | 2,945 | 2,945 | 2,891 | 2,906 | 2,906 | -41 (-1.39%) | 956,000 |
29 Mar 2012 | USD | 2,963 | 2,989 | 2,919 | 2,947 | 2,947 | -40 (-1.34%) | 775,300 |
28 Mar 2012 | USD | 2,968 | 2,991 | 2,955 | 2,987 | 2,987 | +19 (+0.64%) | 506,700 |
27 Mar 2012 | USD | 2,962 | 2,976 | 2,943 | 2,968 | 2,968 | +52 (+1.78%) | 673,100 |
26 Mar 2012 | USD | 2,885 | 2,942 | 2,879 | 2,916 | 2,916 | +65 (+2.28%) | 953,700 |
23 Mar 2012 | USD | 2,867 | 2,875 | 2,851 | 2,851 | 2,851 | -63 (-2.16%) | 659,700 |
22 Mar 2012 | USD | 2,872 | 2,932 | 2,868 | 2,914 | 2,914 | -8 (-0.27%) | 1,153,700 |
21 Mar 2012 | USD | 2,960 | 2,960 | 2,918 | 2,922 | 2,922 | -36 (-1.22%) | 601,400 |
20 Mar 2012 | USD | 2,958 | 2,958 | 2,958 | 2,958 | 2,958 | 0.0 (0.0%) | 0 |
19 Mar 2012 | USD | 2,986 | 2,989 | 2,955 | 2,958 | 2,958 | -29 (-0.97%) | 1,039,800 |
16 Mar 2012 | USD | 2,988 | 2,999 | 2,968 | 2,987 | 2,987 | -9 (-0.30%) | 1,219,600 |
15 Mar 2012 | USD | 2,990 | 3,010 | 2,961 | 2,996 | 2,996 | +56 (+1.90%) | 1,291,100 |
14 Mar 2012 | USD | 2,940 | 2,953 | 2,921 | 2,940 | 2,940 | +86 (+3.01%) | 1,515,100 |
13 Mar 2012 | USD | 2,892 | 2,909 | 2,852 | 2,854 | 2,854 | -23 (-0.80%) | 1,031,400 |
12 Mar 2012 | USD | 2,913 | 2,937 | 2,875 | 2,877 | 2,877 | -15 (-0.52%) | 970,500 |
9 Mar 2012 | USD | 2,861 | 2,923 | 2,840 | 2,892 | 2,892 | +114 (+4.10%) | 1,880,700 |
8 Mar 2012 | USD | 2,780 | 2,800 | 2,736 | 2,778 | 2,778 | +28 (+1.02%) | 1,512,900 |
7 Mar 2012 | USD | 2,738 | 2,768 | 2,731 | 2,750 | 2,750 | -52 (-1.86%) | 2,104,200 |
6 Mar 2012 | USD | 2,837 | 2,860 | 2,786 | 2,802 | 2,802 | -38 (-1.34%) | 567,300 |
5 Mar 2012 | USD | 2,857 | 2,885 | 2,828 | 2,840 | 2,840 | -24 (-0.84%) | 788,000 |
2 Mar 2012 | USD | 2,910 | 2,925 | 2,842 | 2,864 | 2,864 | 0.0 (0.0%) | 1,004,400 |
1 Mar 2012 | USD | 2,912 | 2,939 | 2,836 | 2,864 | 2,864 | +2 (+0.07%) | 1,384,000 |
29 Feb 2012 | USD | 2,930 | 2,930 | 2,855 | 2,862 | 2,862 | -43 (-1.48%) | 886,500 |
28 Feb 2012 | USD | 2,851 | 2,912 | 2,845 | 2,905 | 2,905 | +6 (+0.21%) | 848,800 |
27 Feb 2012 | USD | 2,941 | 2,957 | 2,899 | 2,899 | 2,899 | -8 (-0.28%) | 911,500 |
24 Feb 2012 | USD | 2,876 | 2,909 | 2,860 | 2,907 | 2,907 | +17 (+0.59%) | 822,600 |
23 Feb 2012 | USD | 2,867 | 2,903 | 2,846 | 2,890 | 2,890 | +30 (+1.05%) | 864,100 |