Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2012 | USD | 3,320 | 3,325 | 3,275 | 3,280 | 3,280 | -75 (-2.24%) | 1,774,800 |
13 Jan 2012 | USD | 3,305 | 3,360 | 3,300 | 3,355 | 3,355 | +100 (+3.07%) | 4,735,600 |
12 Jan 2012 | USD | 3,250 | 3,265 | 3,230 | 3,255 | 3,255 | -30 (-0.91%) | 3,206,400 |
11 Jan 2012 | USD | 3,310 | 3,320 | 3,270 | 3,285 | 3,285 | -30 (-0.90%) | 2,807,500 |
10 Jan 2012 | USD | 3,350 | 3,360 | 3,305 | 3,315 | 3,315 | -50 (-1.49%) | 3,468,300 |
9 Jan 2012 | USD | 3,365 | 3,365 | 3,365 | 3,365 | 3,365 | 0.0 (0.0%) | 0 |
6 Jan 2012 | USD | 3,370 | 3,390 | 3,330 | 3,365 | 3,365 | -25 (-0.74%) | 2,258,700 |
5 Jan 2012 | USD | 3,410 | 3,415 | 3,385 | 3,390 | 3,390 | -40 (-1.17%) | 1,703,400 |
4 Jan 2012 | USD | 3,440 | 3,450 | 3,425 | 3,430 | 3,430 | +20 (+0.59%) | 2,199,700 |
3 Jan 2012 | USD | 3,410 | 3,410 | 3,410 | 3,410 | 3,410 | 0.0 (0.0%) | 0 |
2 Jan 2012 | USD | 3,410 | 3,410 | 3,410 | 3,410 | 3,410 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 3,420 | 3,420 | 3,390 | 3,410 | 3,410 | +10 (+0.29%) | 1,417,400 |
29 Dec 2011 | USD | 3,405 | 3,410 | 3,375 | 3,400 | 3,400 | -15 (-0.44%) | 1,208,200 |
28 Dec 2011 | USD | 3,410 | 3,440 | 3,410 | 3,415 | 3,415 | -55 (-1.59%) | 2,716,700 |
27 Dec 2011 | USD | 3,470 | 3,480 | 3,460 | 3,470 | 3,470 | +10 (+0.29%) | 1,660,600 |
26 Dec 2011 | USD | 3,465 | 3,475 | 3,460 | 3,460 | 3,460 | +45 (+1.32%) | 2,108,900 |
23 Dec 2011 | USD | 3,415 | 3,415 | 3,415 | 3,415 | 3,415 | 0.0 (0.0%) | 0 |
22 Dec 2011 | USD | 3,420 | 3,435 | 3,410 | 3,415 | 3,415 | -20 (-0.58%) | 2,386,000 |
21 Dec 2011 | USD | 3,420 | 3,450 | 3,415 | 3,435 | 3,435 | +45 (+1.33%) | 2,197,000 |
20 Dec 2011 | USD | 3,390 | 3,420 | 3,385 | 3,390 | 3,390 | -5 (-0.15%) | 1,725,600 |
19 Dec 2011 | USD | 3,380 | 3,420 | 3,370 | 3,395 | 3,395 | +20 (+0.59%) | 2,893,000 |
16 Dec 2011 | USD | 3,395 | 3,415 | 3,370 | 3,375 | 3,375 | -20 (-0.59%) | 2,528,500 |
15 Dec 2011 | USD | 3,405 | 3,425 | 3,395 | 3,395 | 3,395 | -30 (-0.88%) | 2,620,000 |
14 Dec 2011 | USD | 3,465 | 3,465 | 3,410 | 3,425 | 3,425 | -40 (-1.15%) | 2,677,300 |
13 Dec 2011 | USD | 3,445 | 3,470 | 3,445 | 3,465 | 3,465 | -35 (-1%) | 2,840,500 |
12 Dec 2011 | USD | 3,505 | 3,505 | 3,485 | 3,500 | 3,500 | +55 (+1.60%) | 2,417,000 |
9 Dec 2011 | USD | 3,415 | 3,460 | 3,415 | 3,445 | 3,445 | -25 (-0.72%) | 8,426,800 |
8 Dec 2011 | USD | 3,455 | 3,485 | 3,450 | 3,470 | 3,470 | -20 (-0.57%) | 2,256,300 |
7 Dec 2011 | USD | 3,475 | 3,500 | 3,450 | 3,490 | 3,490 | +45 (+1.31%) | 2,696,600 |
6 Dec 2011 | USD | 3,450 | 3,475 | 3,440 | 3,445 | 3,445 | 0.0 (0.0%) | 2,561,600 |