Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | USD | 4,535 | 4,640 | 4,460 | 4,510 | 4,510 | -70 (-1.53%) | 3,406 |
4 Dec 2012 | USD | 4,650 | 4,650 | 4,470 | 4,580 | 4,580 | -20 (-0.43%) | 3,348 |
3 Dec 2012 | USD | 4,560 | 4,670 | 4,550 | 4,600 | 4,600 | +55 (+1.21%) | 3,505 |
30 Nov 2012 | USD | 4,610 | 4,645 | 4,460 | 4,545 | 4,545 | +5 (+0.11%) | 6,725 |
29 Nov 2012 | USD | 4,470 | 4,610 | 4,395 | 4,540 | 4,540 | +95 (+2.14%) | 7,953 |
28 Nov 2012 | USD | 4,450 | 4,585 | 4,360 | 4,445 | 4,445 | -55 (-1.22%) | 8,801 |
27 Nov 2012 | USD | 4,350 | 4,500 | 4,285 | 4,500 | 4,500 | +200 (+4.65%) | 17,936 |
26 Nov 2012 | USD | 4,730 | 4,765 | 4,170 | 4,300 | 4,300 | -430 (-9.09%) | 51,996 |
23 Nov 2012 | USD | 4,730 | 4,730 | 4,730 | 4,730 | 4,730 | 0.0 (0.0%) | 0 |
22 Nov 2012 | USD | 4,875 | 4,880 | 4,600 | 4,730 | 4,730 | -140 (-2.87%) | 13,037 |
21 Nov 2012 | USD | 5,110 | 5,140 | 4,800 | 4,870 | 4,870 | -230 (-4.51%) | 13,861 |
20 Nov 2012 | USD | 4,990 | 5,100 | 4,825 | 5,100 | 5,100 | +140 (+2.82%) | 22,536 |
19 Nov 2012 | USD | 4,600 | 5,020 | 4,505 | 4,960 | 4,960 | +430 (+9.49%) | 16,103 |
16 Nov 2012 | USD | 4,625 | 4,695 | 4,460 | 4,530 | 4,530 | -165 (-3.51%) | 9,404 |
15 Nov 2012 | USD | 4,360 | 4,860 | 4,260 | 4,695 | 4,695 | +330 (+7.56%) | 36,940 |
14 Nov 2012 | USD | 4,280 | 4,410 | 4,180 | 4,365 | 4,365 | +215 (+5.18%) | 20,371 |
13 Nov 2012 | USD | 3,980 | 4,190 | 3,930 | 4,150 | 4,150 | +130 (+3.23%) | 17,704 |
12 Nov 2012 | USD | 4,075 | 4,240 | 3,955 | 4,020 | 4,020 | -50 (-1.23%) | 8,088 |
9 Nov 2012 | USD | 3,895 | 4,080 | 3,845 | 4,070 | 4,070 | +240 (+6.27%) | 6,110 |
8 Nov 2012 | USD | 3,810 | 3,965 | 3,780 | 3,830 | 3,830 | -25 (-0.65%) | 3,704 |
7 Nov 2012 | USD | 4,000 | 4,040 | 3,850 | 3,855 | 3,855 | -80 (-2.03%) | 3,030 |
6 Nov 2012 | USD | 4,200 | 4,210 | 3,930 | 3,935 | 3,935 | -185 (-4.49%) | 8,838 |
5 Nov 2012 | USD | 3,950 | 4,320 | 3,950 | 4,120 | 4,120 | +210 (+5.37%) | 11,410 |
2 Nov 2012 | USD | 3,845 | 3,940 | 3,820 | 3,910 | 3,910 | +95 (+2.49%) | 6,592 |
1 Nov 2012 | USD | 3,665 | 3,830 | 3,650 | 3,815 | 3,815 | +155 (+4.23%) | 4,319 |
31 Oct 2012 | USD | 3,710 | 3,730 | 3,625 | 3,660 | 3,660 | -25 (-0.68%) | 5,645 |
30 Oct 2012 | USD | 3,715 | 3,770 | 3,620 | 3,685 | 3,685 | -20 (-0.54%) | 5,155 |
29 Oct 2012 | USD | 3,740 | 3,820 | 3,650 | 3,705 | 3,705 | -90 (-2.37%) | 4,399 |
26 Oct 2012 | USD | 3,850 | 3,895 | 3,770 | 3,795 | 3,795 | -25 (-0.65%) | 5,044 |
25 Oct 2012 | USD | 3,830 | 3,900 | 3,770 | 3,820 | 3,820 | -10 (-0.26%) | 3,403 |