Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | USD | 2,659 | 2,683 | 2,640 | 2,658 | 2,658 | 0.0 (0.0%) | 4,261,000 |
10 Aug 2012 | USD | 2,700 | 2,724 | 2,644 | 2,658 | 2,658 | -64 (-2.35%) | 9,155,500 |
9 Aug 2012 | USD | 2,686 | 2,742 | 2,659 | 2,722 | 2,722 | -12 (-0.44%) | 13,251,700 |
8 Aug 2012 | USD | 2,840 | 2,840 | 2,722 | 2,734 | 2,734 | -77 (-2.74%) | 14,516,300 |
7 Aug 2012 | USD | 2,790 | 2,848 | 2,787 | 2,811 | 2,811 | +23 (+0.82%) | 10,830,900 |
6 Aug 2012 | USD | 2,749 | 2,805 | 2,746 | 2,788 | 2,788 | +94 (+3.49%) | 11,002,000 |
3 Aug 2012 | USD | 2,661 | 2,700 | 2,647 | 2,694 | 2,694 | +1 (+0.04%) | 10,438,100 |
2 Aug 2012 | USD | 2,680 | 2,704 | 2,665 | 2,693 | 2,693 | +24 (+0.90%) | 11,131,000 |
1 Aug 2012 | USD | 2,629 | 2,684 | 2,626 | 2,669 | 2,669 | +19 (+0.72%) | 12,469,000 |
31 Jul 2012 | USD | 2,604 | 2,690 | 2,580 | 2,650 | 2,650 | +146 (+5.83%) | 17,419,400 |
30 Jul 2012 | USD | 2,540 | 2,541 | 2,483 | 2,504 | 2,504 | -14 (-0.56%) | 9,709,200 |
27 Jul 2012 | USD | 2,535 | 2,542 | 2,475 | 2,518 | 2,518 | +48 (+1.94%) | 14,948,400 |
26 Jul 2012 | USD | 2,528 | 2,543 | 2,308 | 2,470 | 2,470 | -208 (-7.77%) | 32,252,400 |
25 Jul 2012 | USD | 2,680 | 2,681 | 2,636 | 2,678 | 2,678 | -24 (-0.89%) | 6,817,000 |
24 Jul 2012 | USD | 2,743 | 2,759 | 2,686 | 2,702 | 2,702 | -40 (-1.46%) | 8,405,500 |
23 Jul 2012 | USD | 2,827 | 2,827 | 2,738 | 2,742 | 2,742 | -132 (-4.59%) | 9,376,700 |
20 Jul 2012 | USD | 2,950 | 2,952 | 2,872 | 2,874 | 2,874 | -46 (-1.58%) | 4,660,200 |
19 Jul 2012 | USD | 2,940 | 2,968 | 2,898 | 2,920 | 2,920 | +24 (+0.83%) | 4,187,200 |
18 Jul 2012 | USD | 2,880 | 2,929 | 2,879 | 2,896 | 2,896 | +18 (+0.63%) | 5,376,300 |
17 Jul 2012 | USD | 2,896 | 2,915 | 2,872 | 2,878 | 2,878 | -93 (-3.13%) | 6,689,200 |
16 Jul 2012 | USD | 2,971 | 2,971 | 2,971 | 2,971 | 2,971 | 0.0 (0.0%) | 0 |
13 Jul 2012 | USD | 2,964 | 2,980 | 2,942 | 2,971 | 2,971 | -34 (-1.13%) | 5,889,000 |
12 Jul 2012 | USD | 3,045 | 3,045 | 2,990 | 3,005 | 3,005 | -20 (-0.66%) | 4,507,600 |
11 Jul 2012 | USD | 3,035 | 3,040 | 3,005 | 3,025 | 3,025 | -20 (-0.66%) | 2,234,500 |
10 Jul 2012 | USD | 3,095 | 3,100 | 3,040 | 3,045 | 3,045 | -10 (-0.33%) | 3,122,800 |
9 Jul 2012 | USD | 3,095 | 3,095 | 3,050 | 3,055 | 3,055 | -65 (-2.08%) | 2,860,400 |
6 Jul 2012 | USD | 3,165 | 3,170 | 3,090 | 3,120 | 3,120 | -80 (-2.50%) | 4,683,900 |
5 Jul 2012 | USD | 3,205 | 3,215 | 3,170 | 3,200 | 3,200 | -5 (-0.16%) | 1,935,800 |
4 Jul 2012 | USD | 3,235 | 3,235 | 3,200 | 3,205 | 3,205 | +10 (+0.31%) | 2,111,100 |
3 Jul 2012 | USD | 3,175 | 3,220 | 3,170 | 3,195 | 3,195 | +40 (+1.27%) | 2,781,100 |