Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2012 | USD | 3,320 | 3,325 | 3,305 | 3,320 | 3,320 | 0.0 (0.0%) | 505,400 |
14 Nov 2012 | USD | 3,335 | 3,340 | 3,315 | 3,320 | 3,320 | -20 (-0.60%) | 427,500 |
13 Nov 2012 | USD | 3,365 | 3,365 | 3,330 | 3,340 | 3,340 | -15 (-0.45%) | 362,000 |
12 Nov 2012 | USD | 3,380 | 3,385 | 3,350 | 3,355 | 3,355 | -35 (-1.03%) | 413,700 |
9 Nov 2012 | USD | 3,405 | 3,410 | 3,375 | 3,390 | 3,390 | -40 (-1.17%) | 512,500 |
8 Nov 2012 | USD | 3,440 | 3,440 | 3,420 | 3,430 | 3,430 | -15 (-0.44%) | 465,100 |
7 Nov 2012 | USD | 3,455 | 3,455 | 3,415 | 3,445 | 3,445 | 0.0 (0.0%) | 752,600 |
6 Nov 2012 | USD | 3,445 | 3,450 | 3,415 | 3,445 | 3,445 | -15 (-0.43%) | 458,900 |
5 Nov 2012 | USD | 3,460 | 3,485 | 3,440 | 3,460 | 3,460 | -20 (-0.57%) | 399,200 |
2 Nov 2012 | USD | 3,490 | 3,525 | 3,470 | 3,480 | 3,480 | -5 (-0.14%) | 404,100 |
1 Nov 2012 | USD | 3,490 | 3,495 | 3,460 | 3,485 | 3,485 | 0.0 (0.0%) | 645,700 |
31 Oct 2012 | USD | 3,390 | 3,510 | 3,385 | 3,485 | 3,485 | +100 (+2.95%) | 1,497,300 |
30 Oct 2012 | USD | 3,390 | 3,405 | 3,370 | 3,385 | 3,385 | -5 (-0.15%) | 816,500 |
29 Oct 2012 | USD | 3,365 | 3,405 | 3,355 | 3,390 | 3,390 | +40 (+1.19%) | 566,700 |
26 Oct 2012 | USD | 3,365 | 3,390 | 3,345 | 3,350 | 3,350 | -5 (-0.15%) | 691,400 |
25 Oct 2012 | USD | 3,300 | 3,355 | 3,295 | 3,355 | 3,355 | +55 (+1.67%) | 568,300 |
24 Oct 2012 | USD | 3,305 | 3,325 | 3,295 | 3,300 | 3,300 | -10 (-0.30%) | 617,200 |
23 Oct 2012 | USD | 3,340 | 3,350 | 3,310 | 3,310 | 3,310 | -15 (-0.45%) | 576,700 |
22 Oct 2012 | USD | 3,360 | 3,380 | 3,325 | 3,325 | 3,325 | -50 (-1.48%) | 1,033,600 |
19 Oct 2012 | USD | 3,375 | 3,410 | 3,365 | 3,375 | 3,375 | -5 (-0.15%) | 682,100 |
18 Oct 2012 | USD | 3,380 | 3,390 | 3,350 | 3,380 | 3,380 | +10 (+0.30%) | 754,700 |
17 Oct 2012 | USD | 3,325 | 3,380 | 3,325 | 3,370 | 3,370 | +55 (+1.66%) | 901,100 |
16 Oct 2012 | USD | 3,300 | 3,320 | 3,285 | 3,315 | 3,315 | +20 (+0.61%) | 506,300 |
15 Oct 2012 | USD | 3,290 | 3,310 | 3,290 | 3,295 | 3,295 | -5 (-0.15%) | 508,100 |
12 Oct 2012 | USD | 3,330 | 3,345 | 3,290 | 3,300 | 3,300 | -10 (-0.30%) | 836,800 |
11 Oct 2012 | USD | 3,285 | 3,310 | 3,275 | 3,310 | 3,310 | +15 (+0.46%) | 683,700 |
10 Oct 2012 | USD | 3,280 | 3,330 | 3,275 | 3,295 | 3,295 | +5 (+0.15%) | 581,100 |
9 Oct 2012 | USD | 3,305 | 3,340 | 3,285 | 3,290 | 3,290 | -35 (-1.05%) | 524,800 |
8 Oct 2012 | USD | 3,325 | 3,325 | 3,325 | 3,325 | 3,325 | 0.0 (0.0%) | 0 |
5 Oct 2012 | USD | 3,335 | 3,335 | 3,300 | 3,325 | 3,325 | -15 (-0.45%) | 454,400 |