Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2012 | USD | 2,749 | 2,750 | 2,677 | 2,689 | 2,689 | -108 (-3.86%) | 5,824,400 |
21 Sep 2012 | USD | 2,751 | 2,816 | 2,740 | 2,797 | 2,797 | +26 (+0.94%) | 4,110,900 |
20 Sep 2012 | USD | 2,811 | 2,832 | 2,761 | 2,771 | 2,771 | -90 (-3.15%) | 6,167,100 |
19 Sep 2012 | USD | 2,806 | 2,874 | 2,771 | 2,861 | 2,861 | +49 (+1.74%) | 6,311,200 |
18 Sep 2012 | USD | 2,808 | 2,846 | 2,798 | 2,812 | 2,812 | +29 (+1.04%) | 6,189,000 |
17 Sep 2012 | USD | 2,783 | 2,783 | 2,783 | 2,783 | 2,783 | 0.0 (0.0%) | 0 |
14 Sep 2012 | USD | 2,733 | 2,795 | 2,730 | 2,783 | 2,783 | +96 (+3.57%) | 8,296,900 |
13 Sep 2012 | USD | 2,649 | 2,713 | 2,642 | 2,687 | 2,687 | +47 (+1.78%) | 4,027,800 |
12 Sep 2012 | USD | 2,569 | 2,646 | 2,554 | 2,640 | 2,640 | +66 (+2.56%) | 5,097,900 |
11 Sep 2012 | USD | 2,529 | 2,574 | 2,524 | 2,574 | 2,574 | +21 (+0.82%) | 4,631,800 |
10 Sep 2012 | USD | 2,575 | 2,577 | 2,537 | 2,553 | 2,553 | -36 (-1.39%) | 3,451,800 |
7 Sep 2012 | USD | 2,600 | 2,607 | 2,529 | 2,589 | 2,589 | +113 (+4.56%) | 7,703,600 |
6 Sep 2012 | USD | 2,465 | 2,498 | 2,432 | 2,476 | 2,476 | +13 (+0.53%) | 9,077,000 |
5 Sep 2012 | USD | 2,565 | 2,565 | 2,448 | 2,463 | 2,463 | -101 (-3.94%) | 6,175,400 |
4 Sep 2012 | USD | 2,585 | 2,595 | 2,545 | 2,564 | 2,564 | +14 (+0.55%) | 2,765,800 |
3 Sep 2012 | USD | 2,596 | 2,605 | 2,538 | 2,550 | 2,550 | -45 (-1.73%) | 3,052,600 |
31 Aug 2012 | USD | 2,634 | 2,663 | 2,594 | 2,595 | 2,595 | -69 (-2.59%) | 4,625,800 |
30 Aug 2012 | USD | 2,739 | 2,739 | 2,659 | 2,664 | 2,664 | -65 (-2.38%) | 2,980,200 |
29 Aug 2012 | USD | 2,699 | 2,734 | 2,682 | 2,729 | 2,729 | +27 (+1.00%) | 3,240,600 |
28 Aug 2012 | USD | 2,735 | 2,735 | 2,671 | 2,702 | 2,702 | -16 (-0.59%) | 4,313,600 |
27 Aug 2012 | USD | 2,740 | 2,745 | 2,716 | 2,718 | 2,718 | -15 (-0.55%) | 2,470,800 |
24 Aug 2012 | USD | 2,695 | 2,765 | 2,693 | 2,733 | 2,733 | -5 (-0.18%) | 4,133,400 |
23 Aug 2012 | USD | 2,708 | 2,749 | 2,697 | 2,738 | 2,738 | +37 (+1.37%) | 6,324,200 |
22 Aug 2012 | USD | 2,733 | 2,740 | 2,691 | 2,701 | 2,701 | -29 (-1.06%) | 3,311,400 |
21 Aug 2012 | USD | 2,757 | 2,765 | 2,726 | 2,730 | 2,730 | -49 (-1.76%) | 3,367,200 |
20 Aug 2012 | USD | 2,798 | 2,799 | 2,762 | 2,779 | 2,779 | +12 (+0.43%) | 2,943,700 |
17 Aug 2012 | USD | 2,765 | 2,793 | 2,742 | 2,767 | 2,767 | +3 (+0.11%) | 4,520,400 |
16 Aug 2012 | USD | 2,720 | 2,774 | 2,707 | 2,764 | 2,764 | +74 (+2.75%) | 5,251,300 |
15 Aug 2012 | USD | 2,677 | 2,702 | 2,670 | 2,690 | 2,690 | +19 (+0.71%) | 4,810,200 |
14 Aug 2012 | USD | 2,660 | 2,683 | 2,655 | 2,671 | 2,671 | +13 (+0.49%) | 3,892,500 |