Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2012 | USD | 3,395 | 3,410 | 3,385 | 3,385 | 3,385 | 0.0 (0.0%) | 598,900 |
26 Dec 2012 | USD | 3,375 | 3,390 | 3,350 | 3,385 | 3,385 | +30 (+0.89%) | 560,800 |
25 Dec 2012 | USD | 3,400 | 3,400 | 3,345 | 3,355 | 3,355 | -10 (-0.30%) | 527,000 |
24 Dec 2012 | USD | 3,365 | 3,365 | 3,365 | 3,365 | 3,365 | 0.0 (0.0%) | 0 |
21 Dec 2012 | USD | 3,435 | 3,440 | 3,360 | 3,365 | 3,365 | -40 (-1.17%) | 907,900 |
20 Dec 2012 | USD | 3,400 | 3,430 | 3,395 | 3,405 | 3,405 | +5 (+0.15%) | 799,200 |
19 Dec 2012 | USD | 3,350 | 3,400 | 3,335 | 3,400 | 3,400 | +65 (+1.95%) | 739,800 |
18 Dec 2012 | USD | 3,355 | 3,360 | 3,330 | 3,335 | 3,335 | -5 (-0.15%) | 530,700 |
17 Dec 2012 | USD | 3,360 | 3,360 | 3,325 | 3,340 | 3,340 | +5 (+0.15%) | 487,800 |
14 Dec 2012 | USD | 3,315 | 3,345 | 3,310 | 3,335 | 3,335 | +20 (+0.60%) | 962,000 |
13 Dec 2012 | USD | 3,365 | 3,370 | 3,315 | 3,315 | 3,315 | -40 (-1.19%) | 575,300 |
12 Dec 2012 | USD | 3,370 | 3,380 | 3,350 | 3,355 | 3,355 | +5 (+0.15%) | 764,300 |
11 Dec 2012 | USD | 3,370 | 3,380 | 3,340 | 3,350 | 3,350 | -10 (-0.30%) | 607,300 |
10 Dec 2012 | USD | 3,365 | 3,370 | 3,345 | 3,360 | 3,360 | -5 (-0.15%) | 333,100 |
7 Dec 2012 | USD | 3,370 | 3,375 | 3,355 | 3,365 | 3,365 | -10 (-0.30%) | 380,800 |
6 Dec 2012 | USD | 3,345 | 3,375 | 3,335 | 3,375 | 3,375 | +50 (+1.50%) | 702,800 |
5 Dec 2012 | USD | 3,315 | 3,335 | 3,305 | 3,325 | 3,325 | +10 (+0.30%) | 861,700 |
4 Dec 2012 | USD | 3,300 | 3,315 | 3,290 | 3,315 | 3,315 | +15 (+0.45%) | 811,600 |
3 Dec 2012 | USD | 3,310 | 3,320 | 3,290 | 3,300 | 3,300 | +5 (+0.15%) | 657,900 |
30 Nov 2012 | USD | 3,325 | 3,325 | 3,295 | 3,295 | 3,295 | -50 (-1.49%) | 1,068,700 |
29 Nov 2012 | USD | 3,315 | 3,345 | 3,300 | 3,345 | 3,345 | +30 (+0.90%) | 448,400 |
28 Nov 2012 | USD | 3,335 | 3,350 | 3,310 | 3,315 | 3,315 | -40 (-1.19%) | 642,200 |
27 Nov 2012 | USD | 3,300 | 3,360 | 3,290 | 3,355 | 3,355 | +75 (+2.29%) | 1,007,000 |
26 Nov 2012 | USD | 3,310 | 3,315 | 3,270 | 3,280 | 3,280 | -20 (-0.61%) | 1,094,500 |
23 Nov 2012 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
22 Nov 2012 | USD | 3,320 | 3,320 | 3,290 | 3,300 | 3,300 | -10 (-0.30%) | 800,500 |
21 Nov 2012 | USD | 3,340 | 3,345 | 3,295 | 3,310 | 3,310 | -25 (-0.75%) | 920,000 |
20 Nov 2012 | USD | 3,360 | 3,365 | 3,315 | 3,335 | 3,335 | -20 (-0.60%) | 717,900 |
19 Nov 2012 | USD | 3,320 | 3,375 | 3,320 | 3,355 | 3,355 | +35 (+1.05%) | 763,200 |
16 Nov 2012 | USD | 3,345 | 3,345 | 3,305 | 3,320 | 3,320 | 0.0 (0.0%) | 792,800 |