Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2012 | USD | 3,040 | 3,095 | 3,040 | 3,075 | 3,075 | -5 (-0.16%) | 848,500 |
30 May 2012 | USD | 3,035 | 3,085 | 3,035 | 3,080 | 3,080 | +20 (+0.65%) | 908,300 |
29 May 2012 | USD | 3,070 | 3,070 | 3,040 | 3,060 | 3,060 | -5 (-0.16%) | 536,100 |
28 May 2012 | USD | 3,065 | 3,080 | 3,055 | 3,065 | 3,065 | -20 (-0.65%) | 472,400 |
25 May 2012 | USD | 3,075 | 3,095 | 3,035 | 3,085 | 3,085 | -15 (-0.48%) | 941,000 |
24 May 2012 | USD | 3,105 | 3,110 | 3,090 | 3,100 | 3,100 | 0.0 (0.0%) | 449,000 |
23 May 2012 | USD | 3,110 | 3,120 | 3,100 | 3,100 | 3,100 | -20 (-0.64%) | 638,500 |
22 May 2012 | USD | 3,130 | 3,155 | 3,110 | 3,120 | 3,120 | -5 (-0.16%) | 357,400 |
21 May 2012 | USD | 3,110 | 3,150 | 3,105 | 3,125 | 3,125 | -5 (-0.16%) | 500,700 |
18 May 2012 | USD | 3,145 | 3,160 | 3,125 | 3,130 | 3,130 | -35 (-1.11%) | 742,200 |
17 May 2012 | USD | 3,165 | 3,180 | 3,150 | 3,165 | 3,165 | -10 (-0.31%) | 571,700 |
16 May 2012 | USD | 3,195 | 3,205 | 3,160 | 3,175 | 3,175 | -35 (-1.09%) | 694,700 |
15 May 2012 | USD | 3,210 | 3,240 | 3,190 | 3,210 | 3,210 | -30 (-0.93%) | 720,300 |
14 May 2012 | USD | 3,210 | 3,255 | 3,210 | 3,240 | 3,240 | +20 (+0.62%) | 471,300 |
11 May 2012 | USD | 3,225 | 3,230 | 3,205 | 3,220 | 3,220 | -15 (-0.46%) | 634,600 |
10 May 2012 | USD | 3,240 | 3,240 | 3,220 | 3,235 | 3,235 | -10 (-0.31%) | 404,800 |
9 May 2012 | USD | 3,220 | 3,250 | 3,215 | 3,245 | 3,245 | +15 (+0.46%) | 847,400 |
8 May 2012 | USD | 3,260 | 3,270 | 3,225 | 3,230 | 3,230 | +10 (+0.31%) | 928,500 |
7 May 2012 | USD | 3,175 | 3,235 | 3,165 | 3,220 | 3,220 | -5 (-0.16%) | 1,352,800 |
4 May 2012 | USD | 3,225 | 3,225 | 3,225 | 3,225 | 3,225 | 0.0 (0.0%) | 0 |
3 May 2012 | USD | 3,225 | 3,225 | 3,225 | 3,225 | 3,225 | 0.0 (0.0%) | 0 |
2 May 2012 | USD | 3,265 | 3,265 | 3,220 | 3,225 | 3,225 | -35 (-1.07%) | 972,000 |
1 May 2012 | USD | 3,280 | 3,285 | 3,225 | 3,260 | 3,260 | -25 (-0.76%) | 1,207,800 |
30 Apr 2012 | USD | 3,285 | 3,285 | 3,285 | 3,285 | 3,285 | 0.0 (0.0%) | 0 |
27 Apr 2012 | USD | 3,300 | 3,330 | 3,285 | 3,285 | 3,285 | -30 (-0.90%) | 840,100 |
26 Apr 2012 | USD | 3,305 | 3,325 | 3,290 | 3,315 | 3,315 | +10 (+0.30%) | 565,400 |
25 Apr 2012 | USD | 3,295 | 3,315 | 3,275 | 3,305 | 3,305 | +35 (+1.07%) | 733,900 |
24 Apr 2012 | USD | 3,270 | 3,280 | 3,260 | 3,270 | 3,270 | 0.0 (0.0%) | 405,000 |
23 Apr 2012 | USD | 3,280 | 3,305 | 3,265 | 3,270 | 3,270 | -20 (-0.61%) | 522,100 |
20 Apr 2012 | USD | 3,270 | 3,295 | 3,270 | 3,290 | 3,290 | +25 (+0.77%) | 517,900 |