Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | USD | 3,280 | 3,320 | 3,280 | 3,310 | 3,310 | +5 (+0.15%) | 2,464,500 |
18 May 2012 | USD | 3,300 | 3,320 | 3,280 | 3,305 | 3,305 | -90 (-2.65%) | 4,429,700 |
17 May 2012 | USD | 3,340 | 3,405 | 3,320 | 3,395 | 3,395 | +20 (+0.59%) | 3,720,000 |
16 May 2012 | USD | 3,380 | 3,395 | 3,345 | 3,375 | 3,375 | -35 (-1.03%) | 4,698,900 |
15 May 2012 | USD | 3,445 | 3,450 | 3,400 | 3,410 | 3,410 | -50 (-1.45%) | 2,918,500 |
14 May 2012 | USD | 3,485 | 3,490 | 3,435 | 3,460 | 3,460 | -5 (-0.14%) | 2,195,800 |
11 May 2012 | USD | 3,475 | 3,505 | 3,460 | 3,465 | 3,465 | +5 (+0.14%) | 2,987,000 |
10 May 2012 | USD | 3,470 | 3,480 | 3,450 | 3,460 | 3,460 | -25 (-0.72%) | 2,233,200 |
9 May 2012 | USD | 3,525 | 3,535 | 3,475 | 3,485 | 3,485 | -60 (-1.69%) | 3,365,000 |
8 May 2012 | USD | 3,590 | 3,590 | 3,525 | 3,545 | 3,545 | +15 (+0.42%) | 2,263,900 |
7 May 2012 | USD | 3,500 | 3,560 | 3,495 | 3,530 | 3,530 | -70 (-1.94%) | 3,707,700 |
4 May 2012 | USD | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |
3 May 2012 | USD | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |
2 May 2012 | USD | 3,635 | 3,635 | 3,585 | 3,600 | 3,600 | -30 (-0.83%) | 3,112,100 |
1 May 2012 | USD | 3,675 | 3,675 | 3,620 | 3,630 | 3,630 | -40 (-1.09%) | 3,073,300 |
30 Apr 2012 | USD | 3,670 | 3,670 | 3,670 | 3,670 | 3,670 | 0.0 (0.0%) | 0 |
27 Apr 2012 | USD | 3,730 | 3,765 | 3,660 | 3,670 | 3,670 | -45 (-1.21%) | 4,982,700 |
26 Apr 2012 | USD | 3,850 | 3,850 | 3,715 | 3,715 | 3,715 | -85 (-2.24%) | 4,946,600 |
25 Apr 2012 | USD | 3,805 | 3,805 | 3,765 | 3,800 | 3,800 | +55 (+1.47%) | 2,175,400 |
24 Apr 2012 | USD | 3,730 | 3,760 | 3,725 | 3,745 | 3,745 | -40 (-1.06%) | 2,811,900 |
23 Apr 2012 | USD | 3,840 | 3,855 | 3,770 | 3,785 | 3,785 | +25 (+0.66%) | 2,881,100 |
20 Apr 2012 | USD | 3,785 | 3,785 | 3,735 | 3,760 | 3,760 | -20 (-0.53%) | 1,969,200 |
19 Apr 2012 | USD | 3,785 | 3,815 | 3,765 | 3,780 | 3,780 | -40 (-1.05%) | 1,973,700 |
18 Apr 2012 | USD | 3,790 | 3,840 | 3,770 | 3,820 | 3,820 | +120 (+3.24%) | 2,733,300 |
17 Apr 2012 | USD | 3,710 | 3,745 | 3,690 | 3,700 | 3,700 | 0.0 (0.0%) | 1,986,900 |
16 Apr 2012 | USD | 3,720 | 3,745 | 3,700 | 3,700 | 3,700 | -90 (-2.37%) | 2,384,700 |
13 Apr 2012 | USD | 3,800 | 3,825 | 3,780 | 3,790 | 3,790 | +50 (+1.34%) | 5,150,400 |
12 Apr 2012 | USD | 3,705 | 3,755 | 3,700 | 3,740 | 3,740 | +5 (+0.13%) | 2,118,700 |
11 Apr 2012 | USD | 3,710 | 3,760 | 3,685 | 3,735 | 3,735 | -15 (-0.40%) | 3,899,500 |
10 Apr 2012 | USD | 3,780 | 3,790 | 3,745 | 3,750 | 3,750 | -30 (-0.79%) | 3,595,100 |