Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | USD | 3,800 | 3,815 | 3,780 | 3,780 | 3,780 | -65 (-1.69%) | 2,271,500 |
6 Apr 2012 | USD | 3,850 | 3,865 | 3,815 | 3,845 | 3,845 | -40 (-1.03%) | 4,282,900 |
5 Apr 2012 | USD | 3,870 | 3,905 | 3,850 | 3,885 | 3,885 | -15 (-0.38%) | 4,093,300 |
4 Apr 2012 | USD | 3,980 | 3,995 | 3,890 | 3,900 | 3,900 | -75 (-1.89%) | 3,432,000 |
3 Apr 2012 | USD | 3,990 | 3,995 | 3,960 | 3,975 | 3,975 | -15 (-0.38%) | 2,868,700 |
2 Apr 2012 | USD | 3,980 | 4,005 | 3,975 | 3,990 | 3,990 | +80 (+2.05%) | 4,129,300 |
30 Mar 2012 | USD | 3,950 | 3,955 | 3,880 | 3,910 | 3,910 | -40 (-1.01%) | 4,480,300 |
29 Mar 2012 | USD | 3,985 | 3,995 | 3,920 | 3,950 | 3,950 | -40 (-1.00%) | 2,719,300 |
28 Mar 2012 | USD | 4,015 | 4,015 | 3,960 | 3,990 | 3,990 | -25 (-0.62%) | 2,878,800 |
27 Mar 2012 | USD | 3,970 | 4,015 | 3,960 | 4,015 | 4,015 | +135 (+3.48%) | 4,498,200 |
26 Mar 2012 | USD | 3,875 | 3,915 | 3,860 | 3,880 | 3,880 | +10 (+0.26%) | 2,023,200 |
23 Mar 2012 | USD | 3,870 | 3,900 | 3,865 | 3,870 | 3,870 | -30 (-0.77%) | 2,789,800 |
22 Mar 2012 | USD | 3,900 | 3,935 | 3,880 | 3,900 | 3,900 | +5 (+0.13%) | 3,531,400 |
21 Mar 2012 | USD | 3,890 | 3,930 | 3,885 | 3,895 | 3,895 | -40 (-1.02%) | 3,154,000 |
20 Mar 2012 | USD | 3,935 | 3,935 | 3,935 | 3,935 | 3,935 | 0.0 (0.0%) | 0 |
19 Mar 2012 | USD | 3,950 | 3,960 | 3,915 | 3,935 | 3,935 | -35 (-0.88%) | 2,486,800 |
16 Mar 2012 | USD | 3,930 | 3,970 | 3,925 | 3,970 | 3,970 | +25 (+0.63%) | 4,082,900 |
15 Mar 2012 | USD | 3,900 | 3,975 | 3,895 | 3,945 | 3,945 | +140 (+3.68%) | 7,232,600 |
14 Mar 2012 | USD | 3,790 | 3,820 | 3,765 | 3,805 | 3,805 | +125 (+3.40%) | 5,264,600 |
13 Mar 2012 | USD | 3,735 | 3,745 | 3,670 | 3,680 | 3,680 | -25 (-0.67%) | 5,210,700 |
12 Mar 2012 | USD | 3,750 | 3,780 | 3,705 | 3,705 | 3,705 | -55 (-1.46%) | 4,266,400 |
9 Mar 2012 | USD | 3,755 | 3,790 | 3,735 | 3,760 | 3,760 | +45 (+1.21%) | 8,779,000 |
8 Mar 2012 | USD | 3,655 | 3,720 | 3,655 | 3,715 | 3,715 | +80 (+2.20%) | 3,868,900 |
7 Mar 2012 | USD | 3,605 | 3,670 | 3,605 | 3,635 | 3,635 | -40 (-1.09%) | 4,508,300 |
6 Mar 2012 | USD | 3,735 | 3,735 | 3,665 | 3,675 | 3,675 | -50 (-1.34%) | 3,906,400 |
5 Mar 2012 | USD | 3,735 | 3,770 | 3,715 | 3,725 | 3,725 | -5 (-0.13%) | 4,581,700 |
2 Mar 2012 | USD | 3,740 | 3,750 | 3,715 | 3,730 | 3,730 | +25 (+0.67%) | 3,890,700 |
1 Mar 2012 | USD | 3,740 | 3,765 | 3,685 | 3,705 | 3,705 | +25 (+0.68%) | 5,089,800 |
29 Feb 2012 | USD | 3,680 | 3,735 | 3,670 | 3,680 | 3,680 | +5 (+0.14%) | 5,481,200 |
28 Feb 2012 | USD | 3,595 | 3,685 | 3,575 | 3,675 | 3,675 | -5 (-0.14%) | 5,230,000 |