Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | USD | 3,700 | 3,710 | 3,665 | 3,680 | 3,680 | +65 (+1.80%) | 6,891,000 |
24 Feb 2012 | USD | 3,590 | 3,620 | 3,585 | 3,615 | 3,615 | +5 (+0.14%) | 5,056,000 |
23 Feb 2012 | USD | 3,605 | 3,625 | 3,555 | 3,610 | 3,610 | +25 (+0.70%) | 5,840,500 |
22 Feb 2012 | USD | 3,565 | 3,590 | 3,520 | 3,585 | 3,585 | -25 (-0.69%) | 5,512,700 |
21 Feb 2012 | USD | 3,605 | 3,635 | 3,585 | 3,610 | 3,610 | +20 (+0.56%) | 4,792,500 |
20 Feb 2012 | USD | 3,640 | 3,645 | 3,575 | 3,590 | 3,590 | +40 (+1.13%) | 3,869,400 |
17 Feb 2012 | USD | 3,580 | 3,605 | 3,535 | 3,550 | 3,550 | +15 (+0.42%) | 8,109,000 |
16 Feb 2012 | USD | 3,520 | 3,550 | 3,475 | 3,535 | 3,535 | +5 (+0.14%) | 6,976,800 |
15 Feb 2012 | USD | 3,505 | 3,560 | 3,500 | 3,530 | 3,530 | +40 (+1.15%) | 8,337,900 |
14 Feb 2012 | USD | 3,455 | 3,505 | 3,445 | 3,490 | 3,490 | +50 (+1.45%) | 5,566,000 |
13 Feb 2012 | USD | 3,410 | 3,460 | 3,390 | 3,440 | 3,440 | +25 (+0.73%) | 4,541,200 |
10 Feb 2012 | USD | 3,470 | 3,485 | 3,410 | 3,415 | 3,415 | -45 (-1.30%) | 6,428,900 |
9 Feb 2012 | USD | 3,430 | 3,490 | 3,425 | 3,460 | 3,460 | +15 (+0.44%) | 5,838,700 |
8 Feb 2012 | USD | 3,420 | 3,445 | 3,415 | 3,445 | 3,445 | +50 (+1.47%) | 5,552,500 |
7 Feb 2012 | USD | 3,390 | 3,400 | 3,370 | 3,395 | 3,395 | -5 (-0.15%) | 4,785,300 |
6 Feb 2012 | USD | 3,390 | 3,410 | 3,365 | 3,400 | 3,400 | +55 (+1.64%) | 6,544,200 |
3 Feb 2012 | USD | 3,385 | 3,400 | 3,335 | 3,345 | 3,345 | +65 (+1.98%) | 11,658,300 |
2 Feb 2012 | USD | 3,300 | 3,305 | 3,275 | 3,280 | 3,280 | +10 (+0.31%) | 4,091,500 |
1 Feb 2012 | USD | 3,305 | 3,305 | 3,255 | 3,270 | 3,270 | -20 (-0.61%) | 5,504,900 |
31 Jan 2012 | USD | 3,270 | 3,315 | 3,260 | 3,290 | 3,290 | -145 (-4.22%) | 11,674,100 |
30 Jan 2012 | USD | 3,435 | 3,455 | 3,410 | 3,435 | 3,435 | -35 (-1.01%) | 2,965,000 |
27 Jan 2012 | USD | 3,500 | 3,515 | 3,460 | 3,470 | 3,470 | -15 (-0.43%) | 3,397,000 |
26 Jan 2012 | USD | 3,510 | 3,515 | 3,470 | 3,485 | 3,485 | -25 (-0.71%) | 2,968,500 |
25 Jan 2012 | USD | 3,435 | 3,525 | 3,425 | 3,510 | 3,510 | +100 (+2.93%) | 4,260,400 |
24 Jan 2012 | USD | 3,420 | 3,430 | 3,400 | 3,410 | 3,410 | +20 (+0.59%) | 1,764,800 |
23 Jan 2012 | USD | 3,415 | 3,425 | 3,385 | 3,390 | 3,390 | -40 (-1.17%) | 1,966,900 |
20 Jan 2012 | USD | 3,420 | 3,445 | 3,405 | 3,430 | 3,430 | +80 (+2.39%) | 3,976,300 |
19 Jan 2012 | USD | 3,345 | 3,375 | 3,345 | 3,350 | 3,350 | +30 (+0.90%) | 2,157,000 |
18 Jan 2012 | USD | 3,285 | 3,345 | 3,275 | 3,320 | 3,320 | +15 (+0.45%) | 3,040,800 |
17 Jan 2012 | USD | 3,300 | 3,320 | 3,280 | 3,305 | 3,305 | +25 (+0.76%) | 1,776,400 |