Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2012 | USD | 2,814 | 2,864 | 2,784 | 2,860 | 2,860 | +51 (+1.82%) | 977,000 |
21 Feb 2012 | USD | 2,848 | 2,857 | 2,792 | 2,809 | 2,809 | -60 (-2.09%) | 1,089,900 |
20 Feb 2012 | USD | 2,881 | 2,896 | 2,858 | 2,869 | 2,869 | +88 (+3.16%) | 1,362,600 |
17 Feb 2012 | USD | 2,800 | 2,807 | 2,774 | 2,781 | 2,781 | +76 (+2.81%) | 1,485,100 |
16 Feb 2012 | USD | 2,691 | 2,712 | 2,670 | 2,705 | 2,705 | 0.0 (0.0%) | 838,800 |
15 Feb 2012 | USD | 2,655 | 2,733 | 2,650 | 2,705 | 2,705 | +109 (+4.20%) | 1,594,400 |
14 Feb 2012 | USD | 2,570 | 2,611 | 2,555 | 2,596 | 2,596 | +3 (+0.12%) | 793,700 |
13 Feb 2012 | USD | 2,554 | 2,601 | 2,550 | 2,593 | 2,593 | +41 (+1.61%) | 765,900 |
10 Feb 2012 | USD | 2,605 | 2,606 | 2,538 | 2,552 | 2,552 | -53 (-2.03%) | 859,300 |
9 Feb 2012 | USD | 2,603 | 2,618 | 2,572 | 2,605 | 2,605 | -1 (-0.04%) | 854,300 |
8 Feb 2012 | USD | 2,602 | 2,613 | 2,583 | 2,606 | 2,606 | +23 (+0.89%) | 1,071,700 |
7 Feb 2012 | USD | 2,590 | 2,599 | 2,573 | 2,583 | 2,583 | -3 (-0.12%) | 1,269,800 |
6 Feb 2012 | USD | 2,575 | 2,598 | 2,562 | 2,586 | 2,586 | +91 (+3.65%) | 1,558,500 |
3 Feb 2012 | USD | 2,491 | 2,515 | 2,467 | 2,495 | 2,495 | +31 (+1.26%) | 1,416,600 |
2 Feb 2012 | USD | 2,473 | 2,506 | 2,464 | 2,464 | 2,464 | +11 (+0.45%) | 847,400 |
1 Feb 2012 | USD | 2,421 | 2,473 | 2,409 | 2,453 | 2,453 | +45 (+1.87%) | 739,500 |
31 Jan 2012 | USD | 2,409 | 2,447 | 2,391 | 2,408 | 2,408 | -16 (-0.66%) | 1,261,700 |
30 Jan 2012 | USD | 2,407 | 2,440 | 2,407 | 2,424 | 2,424 | -10 (-0.41%) | 547,500 |
27 Jan 2012 | USD | 2,453 | 2,470 | 2,415 | 2,434 | 2,434 | -26 (-1.06%) | 890,900 |
26 Jan 2012 | USD | 2,490 | 2,491 | 2,448 | 2,460 | 2,460 | +15 (+0.61%) | 1,011,900 |
25 Jan 2012 | USD | 2,426 | 2,462 | 2,388 | 2,445 | 2,445 | +66 (+2.77%) | 1,502,200 |
24 Jan 2012 | USD | 2,380 | 2,421 | 2,364 | 2,379 | 2,379 | +18 (+0.76%) | 1,237,400 |
23 Jan 2012 | USD | 2,379 | 2,382 | 2,344 | 2,361 | 2,361 | -4 (-0.17%) | 687,200 |
20 Jan 2012 | USD | 2,383 | 2,383 | 2,340 | 2,365 | 2,365 | +32 (+1.37%) | 1,118,900 |
19 Jan 2012 | USD | 2,289 | 2,344 | 2,284 | 2,333 | 2,333 | +87 (+3.87%) | 1,415,000 |
18 Jan 2012 | USD | 2,215 | 2,255 | 2,185 | 2,246 | 2,246 | +10 (+0.45%) | 1,159,800 |
17 Jan 2012 | USD | 2,226 | 2,236 | 2,197 | 2,236 | 2,236 | +23 (+1.04%) | 758,500 |
16 Jan 2012 | USD | 2,192 | 2,216 | 2,181 | 2,213 | 2,213 | -20 (-0.90%) | 697,600 |
13 Jan 2012 | USD | 2,167 | 2,238 | 2,167 | 2,233 | 2,233 | +72 (+3.33%) | 898,400 |
12 Jan 2012 | USD | 2,179 | 2,179 | 2,137 | 2,161 | 2,161 | -30 (-1.37%) | 854,100 |