Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2012 | USD | 2,185 | 2,205 | 2,160 | 2,191 | 2,191 | +7 (+0.32%) | 996,300 |
10 Jan 2012 | USD | 2,222 | 2,228 | 2,176 | 2,184 | 2,184 | -19 (-0.86%) | 728,100 |
9 Jan 2012 | USD | 2,203 | 2,203 | 2,203 | 2,203 | 2,203 | 0.0 (0.0%) | 0 |
6 Jan 2012 | USD | 2,245 | 2,245 | 2,188 | 2,203 | 2,203 | -39 (-1.74%) | 1,219,300 |
5 Jan 2012 | USD | 2,224 | 2,248 | 2,213 | 2,242 | 2,242 | -2 (-0.09%) | 908,400 |
4 Jan 2012 | USD | 2,233 | 2,261 | 2,218 | 2,244 | 2,244 | +50 (+2.28%) | 883,000 |
3 Jan 2012 | USD | 2,194 | 2,194 | 2,194 | 2,194 | 2,194 | 0.0 (0.0%) | 0 |
2 Jan 2012 | USD | 2,194 | 2,194 | 2,194 | 2,194 | 2,194 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 2,157 | 2,246 | 2,157 | 2,194 | 2,194 | +48 (+2.24%) | 506,900 |
29 Dec 2011 | USD | 2,141 | 2,156 | 2,114 | 2,146 | 2,146 | -6 (-0.28%) | 482,200 |
28 Dec 2011 | USD | 2,163 | 2,176 | 2,152 | 2,152 | 2,152 | -17 (-0.78%) | 461,700 |
27 Dec 2011 | USD | 2,168 | 2,182 | 2,153 | 2,169 | 2,169 | +6 (+0.28%) | 455,500 |
26 Dec 2011 | USD | 2,176 | 2,184 | 2,159 | 2,163 | 2,163 | +16 (+0.75%) | 460,900 |
23 Dec 2011 | USD | 2,147 | 2,147 | 2,147 | 2,147 | 2,147 | 0.0 (0.0%) | 0 |
22 Dec 2011 | USD | 2,148 | 2,161 | 2,133 | 2,147 | 2,147 | +15 (+0.70%) | 873,900 |
21 Dec 2011 | USD | 2,154 | 2,162 | 2,123 | 2,132 | 2,132 | +16 (+0.76%) | 685,800 |
20 Dec 2011 | USD | 2,125 | 2,125 | 2,086 | 2,116 | 2,116 | +10 (+0.47%) | 844,300 |
19 Dec 2011 | USD | 2,111 | 2,128 | 2,084 | 2,106 | 2,106 | +3 (+0.14%) | 807,200 |
16 Dec 2011 | USD | 2,109 | 2,121 | 2,087 | 2,103 | 2,103 | -5 (-0.24%) | 1,075,700 |
15 Dec 2011 | USD | 2,154 | 2,178 | 2,102 | 2,108 | 2,108 | -92 (-4.18%) | 1,867,700 |
14 Dec 2011 | USD | 2,233 | 2,235 | 2,189 | 2,200 | 2,200 | -34 (-1.52%) | 1,334,200 |
13 Dec 2011 | USD | 2,254 | 2,260 | 2,226 | 2,234 | 2,234 | -40 (-1.76%) | 1,183,100 |
12 Dec 2011 | USD | 2,300 | 2,305 | 2,274 | 2,274 | 2,274 | +24 (+1.07%) | 819,600 |
9 Dec 2011 | USD | 2,227 | 2,272 | 2,209 | 2,250 | 2,250 | -12 (-0.53%) | 1,053,400 |
8 Dec 2011 | USD | 2,267 | 2,290 | 2,240 | 2,262 | 2,262 | -30 (-1.31%) | 671,300 |
7 Dec 2011 | USD | 2,289 | 2,315 | 2,260 | 2,292 | 2,292 | +26 (+1.15%) | 1,293,200 |
6 Dec 2011 | USD | 2,294 | 2,306 | 2,260 | 2,266 | 2,266 | -41 (-1.78%) | 574,100 |
5 Dec 2011 | USD | 2,333 | 2,339 | 2,305 | 2,307 | 2,307 | -12 (-0.52%) | 1,019,500 |
2 Dec 2011 | USD | 2,300 | 2,322 | 2,293 | 2,319 | 2,319 | +12 (+0.52%) | 750,400 |
1 Dec 2011 | USD | 2,360 | 2,373 | 2,295 | 2,307 | 2,307 | +47 (+2.08%) | 1,342,900 |