Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | USD | 3,235 | 3,240 | 3,150 | 3,155 | 3,155 | -10 (-0.32%) | 2,663,800 |
29 Jun 2012 | USD | 3,105 | 3,190 | 3,080 | 3,165 | 3,165 | +55 (+1.77%) | 4,871,000 |
28 Jun 2012 | USD | 3,100 | 3,110 | 3,085 | 3,110 | 3,110 | +35 (+1.14%) | 3,526,400 |
27 Jun 2012 | USD | 3,070 | 3,075 | 3,025 | 3,075 | 3,075 | -50 (-1.60%) | 5,769,200 |
26 Jun 2012 | USD | 3,150 | 3,185 | 3,120 | 3,125 | 3,125 | -45 (-1.42%) | 4,717,300 |
25 Jun 2012 | USD | 3,225 | 3,245 | 3,165 | 3,170 | 3,170 | -80 (-2.46%) | 4,014,700 |
22 Jun 2012 | USD | 3,255 | 3,270 | 3,235 | 3,250 | 3,250 | -25 (-0.76%) | 3,294,000 |
21 Jun 2012 | USD | 3,265 | 3,325 | 3,250 | 3,275 | 3,275 | +45 (+1.39%) | 5,015,700 |
20 Jun 2012 | USD | 3,230 | 3,240 | 3,210 | 3,230 | 3,230 | +30 (+0.94%) | 3,191,600 |
19 Jun 2012 | USD | 3,190 | 3,230 | 3,175 | 3,200 | 3,200 | -40 (-1.23%) | 4,543,600 |
18 Jun 2012 | USD | 3,330 | 3,330 | 3,230 | 3,240 | 3,240 | +45 (+1.41%) | 3,973,300 |
15 Jun 2012 | USD | 3,200 | 3,230 | 3,185 | 3,195 | 3,195 | -15 (-0.47%) | 5,597,500 |
14 Jun 2012 | USD | 3,185 | 3,215 | 3,180 | 3,210 | 3,210 | -5 (-0.16%) | 5,003,300 |
13 Jun 2012 | USD | 3,230 | 3,240 | 3,205 | 3,215 | 3,215 | -35 (-1.08%) | 6,181,500 |
12 Jun 2012 | USD | 3,185 | 3,260 | 3,165 | 3,250 | 3,250 | +10 (+0.31%) | 6,593,100 |
11 Jun 2012 | USD | 3,200 | 3,255 | 3,185 | 3,240 | 3,240 | +110 (+3.51%) | 10,783,700 |
8 Jun 2012 | USD | 3,185 | 3,190 | 3,110 | 3,130 | 3,130 | -55 (-1.73%) | 18,795,900 |
7 Jun 2012 | USD | 3,130 | 3,200 | 3,120 | 3,185 | 3,185 | +105 (+3.41%) | 8,110,100 |
6 Jun 2012 | USD | 3,005 | 3,105 | 2,980 | 3,080 | 3,080 | +89 (+2.98%) | 8,392,800 |
5 Jun 2012 | USD | 2,993 | 3,010 | 2,985 | 2,991 | 2,991 | +98 (+3.39%) | 16,489,200 |
4 Jun 2012 | USD | 2,945 | 2,968 | 2,880 | 2,893 | 2,893 | -157 (-5.15%) | 10,472,300 |
1 Jun 2012 | USD | 3,110 | 3,115 | 3,020 | 3,050 | 3,050 | -100 (-3.17%) | 5,620,500 |
31 May 2012 | USD | 3,140 | 3,160 | 3,110 | 3,150 | 3,150 | -115 (-3.52%) | 7,236,800 |
30 May 2012 | USD | 3,280 | 3,280 | 3,225 | 3,265 | 3,265 | -15 (-0.46%) | 3,046,700 |
29 May 2012 | USD | 3,265 | 3,285 | 3,240 | 3,280 | 3,280 | 0.0 (0.0%) | 3,881,100 |
28 May 2012 | USD | 3,250 | 3,290 | 3,235 | 3,280 | 3,280 | +50 (+1.55%) | 4,677,400 |
25 May 2012 | USD | 3,210 | 3,235 | 3,190 | 3,230 | 3,230 | +70 (+2.22%) | 5,667,100 |
24 May 2012 | USD | 3,195 | 3,200 | 3,100 | 3,160 | 3,160 | -70 (-2.17%) | 7,059,300 |
23 May 2012 | USD | 3,310 | 3,310 | 3,220 | 3,230 | 3,230 | -85 (-2.56%) | 4,930,700 |
22 May 2012 | USD | 3,340 | 3,345 | 3,280 | 3,315 | 3,315 | +5 (+0.15%) | 3,857,800 |