Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2012 | USD | 2,564 | 2,577 | 2,546 | 2,556 | 2,556 | -33 (-1.27%) | 2,914,200 |
2 Nov 2012 | USD | 2,627 | 2,628 | 2,576 | 2,589 | 2,589 | +11 (+0.43%) | 3,353,600 |
1 Nov 2012 | USD | 2,581 | 2,587 | 2,523 | 2,578 | 2,578 | 0.0 (0.0%) | 4,148,900 |
31 Oct 2012 | USD | 2,600 | 2,604 | 2,561 | 2,578 | 2,578 | +38 (+1.50%) | 4,365,200 |
30 Oct 2012 | USD | 2,519 | 2,599 | 2,516 | 2,540 | 2,540 | +25 (+0.99%) | 5,532,800 |
29 Oct 2012 | USD | 2,544 | 2,557 | 2,504 | 2,515 | 2,515 | -45 (-1.76%) | 5,257,700 |
26 Oct 2012 | USD | 2,610 | 2,612 | 2,556 | 2,560 | 2,560 | -85 (-3.21%) | 7,811,600 |
25 Oct 2012 | USD | 2,535 | 2,650 | 2,535 | 2,645 | 2,645 | +58 (+2.24%) | 5,081,200 |
24 Oct 2012 | USD | 2,563 | 2,613 | 2,538 | 2,587 | 2,587 | -26 (-1.00%) | 5,992,200 |
23 Oct 2012 | USD | 2,690 | 2,698 | 2,605 | 2,613 | 2,613 | -41 (-1.54%) | 5,052,700 |
22 Oct 2012 | USD | 2,590 | 2,659 | 2,564 | 2,654 | 2,654 | +5 (+0.19%) | 4,460,900 |
19 Oct 2012 | USD | 2,605 | 2,650 | 2,601 | 2,649 | 2,649 | +30 (+1.15%) | 5,926,700 |
18 Oct 2012 | USD | 2,575 | 2,625 | 2,560 | 2,619 | 2,619 | +77 (+3.03%) | 4,888,600 |
17 Oct 2012 | USD | 2,554 | 2,585 | 2,541 | 2,542 | 2,542 | +22 (+0.87%) | 4,469,900 |
16 Oct 2012 | USD | 2,528 | 2,528 | 2,494 | 2,520 | 2,520 | +17 (+0.68%) | 4,738,300 |
15 Oct 2012 | USD | 2,456 | 2,506 | 2,430 | 2,503 | 2,503 | +46 (+1.87%) | 4,717,200 |
12 Oct 2012 | USD | 2,430 | 2,477 | 2,429 | 2,457 | 2,457 | +54 (+2.25%) | 5,603,700 |
11 Oct 2012 | USD | 2,349 | 2,410 | 2,328 | 2,403 | 2,403 | +38 (+1.61%) | 5,958,700 |
10 Oct 2012 | USD | 2,380 | 2,390 | 2,352 | 2,365 | 2,365 | -60 (-2.47%) | 6,063,200 |
9 Oct 2012 | USD | 2,458 | 2,463 | 2,422 | 2,425 | 2,425 | -34 (-1.38%) | 4,869,800 |
8 Oct 2012 | USD | 2,459 | 2,459 | 2,459 | 2,459 | 2,459 | 0.0 (0.0%) | 0 |
5 Oct 2012 | USD | 2,501 | 2,530 | 2,450 | 2,459 | 2,459 | -41 (-1.64%) | 7,479,400 |
4 Oct 2012 | USD | 2,500 | 2,516 | 2,461 | 2,500 | 2,500 | -55 (-2.15%) | 8,093,800 |
3 Oct 2012 | USD | 2,581 | 2,620 | 2,533 | 2,555 | 2,555 | -49 (-1.88%) | 4,626,000 |
2 Oct 2012 | USD | 2,588 | 2,624 | 2,570 | 2,604 | 2,604 | +60 (+2.36%) | 5,708,600 |
1 Oct 2012 | USD | 2,462 | 2,564 | 2,460 | 2,544 | 2,544 | +49 (+1.96%) | 3,728,200 |
28 Sep 2012 | USD | 2,580 | 2,590 | 2,475 | 2,495 | 2,495 | -63 (-2.46%) | 7,251,600 |
27 Sep 2012 | USD | 2,547 | 2,598 | 2,514 | 2,558 | 2,558 | -7 (-0.27%) | 6,370,600 |
26 Sep 2012 | USD | 2,635 | 2,636 | 2,557 | 2,565 | 2,565 | -120 (-4.47%) | 7,206,100 |
25 Sep 2012 | USD | 2,675 | 2,715 | 2,627 | 2,685 | 2,685 | -4 (-0.15%) | 6,975,200 |