Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2012 | USD | 3,460 | 3,480 | 3,450 | 3,475 | 3,475 | +20 (+0.58%) | 307,300 |
22 Aug 2012 | USD | 3,450 | 3,470 | 3,430 | 3,455 | 3,455 | +25 (+0.73%) | 342,000 |
21 Aug 2012 | USD | 3,440 | 3,455 | 3,430 | 3,430 | 3,430 | +10 (+0.29%) | 425,100 |
20 Aug 2012 | USD | 3,480 | 3,480 | 3,415 | 3,420 | 3,420 | -65 (-1.87%) | 1,046,100 |
17 Aug 2012 | USD | 3,455 | 3,485 | 3,450 | 3,485 | 3,485 | +5 (+0.14%) | 412,000 |
16 Aug 2012 | USD | 3,480 | 3,490 | 3,465 | 3,480 | 3,480 | +5 (+0.14%) | 528,600 |
15 Aug 2012 | USD | 3,450 | 3,475 | 3,445 | 3,475 | 3,475 | +10 (+0.29%) | 388,300 |
14 Aug 2012 | USD | 3,415 | 3,465 | 3,400 | 3,465 | 3,465 | +65 (+1.91%) | 605,100 |
13 Aug 2012 | USD | 3,390 | 3,410 | 3,390 | 3,400 | 3,400 | +15 (+0.44%) | 178,900 |
10 Aug 2012 | USD | 3,430 | 3,430 | 3,380 | 3,385 | 3,385 | -40 (-1.17%) | 345,600 |
9 Aug 2012 | USD | 3,415 | 3,425 | 3,395 | 3,425 | 3,425 | +20 (+0.59%) | 625,900 |
8 Aug 2012 | USD | 3,410 | 3,450 | 3,390 | 3,405 | 3,405 | +5 (+0.15%) | 904,100 |
7 Aug 2012 | USD | 3,380 | 3,400 | 3,370 | 3,400 | 3,400 | +30 (+0.89%) | 305,800 |
6 Aug 2012 | USD | 3,395 | 3,410 | 3,355 | 3,370 | 3,370 | -15 (-0.44%) | 568,500 |
3 Aug 2012 | USD | 3,360 | 3,400 | 3,355 | 3,385 | 3,385 | -5 (-0.15%) | 435,900 |
2 Aug 2012 | USD | 3,375 | 3,405 | 3,365 | 3,390 | 3,390 | +5 (+0.15%) | 464,900 |
1 Aug 2012 | USD | 3,370 | 3,405 | 3,360 | 3,385 | 3,385 | +5 (+0.15%) | 527,200 |
31 Jul 2012 | USD | 3,350 | 3,390 | 3,340 | 3,380 | 3,380 | +15 (+0.45%) | 572,500 |
30 Jul 2012 | USD | 3,345 | 3,380 | 3,310 | 3,365 | 3,365 | +5 (+0.15%) | 664,100 |
27 Jul 2012 | USD | 3,335 | 3,360 | 3,325 | 3,360 | 3,360 | +20 (+0.60%) | 603,000 |
26 Jul 2012 | USD | 3,350 | 3,355 | 3,300 | 3,340 | 3,340 | +20 (+0.60%) | 696,800 |
25 Jul 2012 | USD | 3,360 | 3,380 | 3,320 | 3,320 | 3,320 | -70 (-2.06%) | 776,700 |
24 Jul 2012 | USD | 3,365 | 3,410 | 3,360 | 3,390 | 3,390 | +50 (+1.50%) | 1,170,300 |
23 Jul 2012 | USD | 3,300 | 3,360 | 3,295 | 3,340 | 3,340 | +45 (+1.37%) | 781,100 |
20 Jul 2012 | USD | 3,310 | 3,320 | 3,290 | 3,295 | 3,295 | -25 (-0.75%) | 732,400 |
19 Jul 2012 | USD | 3,320 | 3,350 | 3,300 | 3,320 | 3,320 | +5 (+0.15%) | 634,200 |
18 Jul 2012 | USD | 3,410 | 3,430 | 3,315 | 3,315 | 3,315 | -105 (-3.07%) | 1,444,100 |
17 Jul 2012 | USD | 3,420 | 3,470 | 3,415 | 3,420 | 3,420 | +15 (+0.44%) | 795,400 |
16 Jul 2012 | USD | 3,405 | 3,405 | 3,405 | 3,405 | 3,405 | 0.0 (0.0%) | 0 |
13 Jul 2012 | USD | 3,405 | 3,435 | 3,400 | 3,405 | 3,405 | -10 (-0.29%) | 833,300 |