Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2012 | USD | 3,335 | 3,360 | 3,330 | 3,340 | 3,340 | +15 (+0.45%) | 513,500 |
3 Oct 2012 | USD | 3,300 | 3,330 | 3,280 | 3,325 | 3,325 | +10 (+0.30%) | 657,000 |
2 Oct 2012 | USD | 3,315 | 3,335 | 3,310 | 3,315 | 3,315 | +10 (+0.30%) | 327,700 |
1 Oct 2012 | USD | 3,295 | 3,310 | 3,260 | 3,305 | 3,305 | -30 (-0.90%) | 610,800 |
28 Sep 2012 | USD | 3,375 | 3,375 | 3,300 | 3,335 | 3,335 | -35 (-1.04%) | 714,400 |
27 Sep 2012 | USD | 3,370 | 3,375 | 3,340 | 3,370 | 3,370 | +5 (+0.15%) | 563,900 |
26 Sep 2012 | USD | 3,325 | 3,365 | 3,310 | 3,365 | 3,365 | -5 (-0.15%) | 746,500 |
25 Sep 2012 | USD | 3,360 | 3,385 | 3,340 | 3,370 | 3,370 | +15 (+0.45%) | 883,800 |
24 Sep 2012 | USD | 3,370 | 3,380 | 3,340 | 3,355 | 3,355 | -5 (-0.15%) | 571,800 |
21 Sep 2012 | USD | 3,305 | 3,375 | 3,290 | 3,360 | 3,360 | +65 (+1.97%) | 861,400 |
20 Sep 2012 | USD | 3,290 | 3,310 | 3,275 | 3,295 | 3,295 | -5 (-0.15%) | 658,300 |
19 Sep 2012 | USD | 3,320 | 3,335 | 3,290 | 3,300 | 3,300 | -10 (-0.30%) | 651,200 |
18 Sep 2012 | USD | 3,340 | 3,345 | 3,305 | 3,310 | 3,310 | -20 (-0.60%) | 489,400 |
17 Sep 2012 | USD | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 0.0 (0.0%) | 0 |
14 Sep 2012 | USD | 3,385 | 3,385 | 3,320 | 3,330 | 3,330 | -60 (-1.77%) | 852,400 |
13 Sep 2012 | USD | 3,385 | 3,405 | 3,370 | 3,390 | 3,390 | +5 (+0.15%) | 348,400 |
12 Sep 2012 | USD | 3,340 | 3,390 | 3,330 | 3,385 | 3,385 | +65 (+1.96%) | 458,800 |
11 Sep 2012 | USD | 3,330 | 3,335 | 3,280 | 3,320 | 3,320 | -30 (-0.90%) | 792,700 |
10 Sep 2012 | USD | 3,340 | 3,355 | 3,330 | 3,350 | 3,350 | 0.0 (0.0%) | 330,500 |
7 Sep 2012 | USD | 3,375 | 3,375 | 3,330 | 3,350 | 3,350 | 0.0 (0.0%) | 563,500 |
6 Sep 2012 | USD | 3,375 | 3,390 | 3,340 | 3,350 | 3,350 | 0.0 (0.0%) | 478,100 |
5 Sep 2012 | USD | 3,350 | 3,395 | 3,350 | 3,350 | 3,350 | -25 (-0.74%) | 443,900 |
4 Sep 2012 | USD | 3,410 | 3,410 | 3,355 | 3,375 | 3,375 | -45 (-1.32%) | 549,800 |
3 Sep 2012 | USD | 3,415 | 3,445 | 3,400 | 3,420 | 3,420 | -5 (-0.15%) | 435,800 |
31 Aug 2012 | USD | 3,460 | 3,470 | 3,415 | 3,425 | 3,425 | -50 (-1.44%) | 613,900 |
30 Aug 2012 | USD | 3,480 | 3,500 | 3,460 | 3,475 | 3,475 | -10 (-0.29%) | 392,000 |
29 Aug 2012 | USD | 3,475 | 3,495 | 3,475 | 3,485 | 3,485 | +10 (+0.29%) | 262,000 |
28 Aug 2012 | USD | 3,500 | 3,500 | 3,455 | 3,475 | 3,475 | -5 (-0.14%) | 586,000 |
27 Aug 2012 | USD | 3,490 | 3,510 | 3,475 | 3,480 | 3,480 | -5 (-0.14%) | 369,400 |
24 Aug 2012 | USD | 3,460 | 3,490 | 3,445 | 3,485 | 3,485 | +10 (+0.29%) | 319,500 |