Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2012 | USD | 3,415 | 3,430 | 3,395 | 3,415 | 3,415 | +5 (+0.15%) | 1,155,700 |
11 Jul 2012 | USD | 3,420 | 3,420 | 3,390 | 3,410 | 3,410 | -5 (-0.15%) | 901,900 |
10 Jul 2012 | USD | 3,385 | 3,415 | 3,375 | 3,415 | 3,415 | +35 (+1.04%) | 1,188,000 |
9 Jul 2012 | USD | 3,335 | 3,380 | 3,330 | 3,380 | 3,380 | +65 (+1.96%) | 916,200 |
6 Jul 2012 | USD | 3,330 | 3,350 | 3,305 | 3,315 | 3,315 | -5 (-0.15%) | 540,400 |
5 Jul 2012 | USD | 3,320 | 3,345 | 3,315 | 3,320 | 3,320 | -20 (-0.60%) | 348,500 |
4 Jul 2012 | USD | 3,350 | 3,350 | 3,325 | 3,340 | 3,340 | -5 (-0.15%) | 455,500 |
3 Jul 2012 | USD | 3,305 | 3,345 | 3,295 | 3,345 | 3,345 | +45 (+1.36%) | 766,800 |
2 Jul 2012 | USD | 3,295 | 3,300 | 3,250 | 3,300 | 3,300 | +20 (+0.61%) | 730,700 |
29 Jun 2012 | USD | 3,245 | 3,295 | 3,230 | 3,280 | 3,280 | +30 (+0.92%) | 866,100 |
28 Jun 2012 | USD | 3,195 | 3,255 | 3,195 | 3,250 | 3,250 | +60 (+1.88%) | 642,600 |
27 Jun 2012 | USD | 3,155 | 3,190 | 3,145 | 3,190 | 3,190 | +55 (+1.75%) | 660,100 |
26 Jun 2012 | USD | 3,125 | 3,145 | 3,115 | 3,135 | 3,135 | +15 (+0.48%) | 737,700 |
25 Jun 2012 | USD | 3,170 | 3,170 | 3,115 | 3,120 | 3,120 | -45 (-1.42%) | 460,400 |
22 Jun 2012 | USD | 3,145 | 3,180 | 3,135 | 3,165 | 3,165 | +10 (+0.32%) | 626,200 |
21 Jun 2012 | USD | 3,140 | 3,165 | 3,130 | 3,155 | 3,155 | +20 (+0.64%) | 769,900 |
20 Jun 2012 | USD | 3,110 | 3,145 | 3,105 | 3,135 | 3,135 | +45 (+1.46%) | 499,000 |
19 Jun 2012 | USD | 3,070 | 3,120 | 3,070 | 3,090 | 3,090 | +30 (+0.98%) | 472,500 |
18 Jun 2012 | USD | 3,090 | 3,095 | 3,055 | 3,060 | 3,060 | -10 (-0.33%) | 259,900 |
15 Jun 2012 | USD | 3,065 | 3,085 | 3,060 | 3,070 | 3,070 | +5 (+0.16%) | 537,200 |
14 Jun 2012 | USD | 3,085 | 3,100 | 3,050 | 3,065 | 3,065 | -30 (-0.97%) | 632,500 |
13 Jun 2012 | USD | 3,060 | 3,105 | 3,060 | 3,095 | 3,095 | +35 (+1.14%) | 541,800 |
12 Jun 2012 | USD | 3,050 | 3,065 | 3,040 | 3,060 | 3,060 | -20 (-0.65%) | 744,600 |
11 Jun 2012 | USD | 3,075 | 3,100 | 3,065 | 3,080 | 3,080 | +20 (+0.65%) | 564,100 |
8 Jun 2012 | USD | 3,075 | 3,075 | 3,045 | 3,060 | 3,060 | -5 (-0.16%) | 1,051,500 |
7 Jun 2012 | USD | 3,055 | 3,070 | 3,035 | 3,065 | 3,065 | +10 (+0.33%) | 743,000 |
6 Jun 2012 | USD | 3,075 | 3,085 | 3,050 | 3,055 | 3,055 | -40 (-1.29%) | 701,400 |
5 Jun 2012 | USD | 3,065 | 3,095 | 3,050 | 3,095 | 3,095 | +30 (+0.98%) | 645,300 |
4 Jun 2012 | USD | 3,050 | 3,065 | 3,040 | 3,065 | 3,065 | -5 (-0.16%) | 666,200 |
1 Jun 2012 | USD | 3,045 | 3,070 | 3,045 | 3,070 | 3,070 | -5 (-0.16%) | 533,800 |