Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2012 | USD | 3,295 | 3,300 | 3,260 | 3,265 | 3,265 | -65 (-1.95%) | 749,600 |
18 Apr 2012 | USD | 3,330 | 3,370 | 3,320 | 3,330 | 3,330 | 0.0 (0.0%) | 688,900 |
17 Apr 2012 | USD | 3,310 | 3,330 | 3,280 | 3,330 | 3,330 | -10 (-0.30%) | 659,200 |
16 Apr 2012 | USD | 3,310 | 3,345 | 3,300 | 3,340 | 3,340 | +10 (+0.30%) | 906,900 |
13 Apr 2012 | USD | 3,300 | 3,340 | 3,290 | 3,330 | 3,330 | +65 (+1.99%) | 1,243,200 |
12 Apr 2012 | USD | 3,280 | 3,300 | 3,260 | 3,265 | 3,265 | 0.0 (0.0%) | 657,100 |
11 Apr 2012 | USD | 3,285 | 3,295 | 3,255 | 3,265 | 3,265 | -55 (-1.66%) | 961,400 |
10 Apr 2012 | USD | 3,300 | 3,335 | 3,270 | 3,320 | 3,320 | +45 (+1.37%) | 1,511,000 |
9 Apr 2012 | USD | 3,270 | 3,290 | 3,255 | 3,275 | 3,275 | -15 (-0.46%) | 570,700 |
6 Apr 2012 | USD | 3,275 | 3,305 | 3,270 | 3,290 | 3,290 | -5 (-0.15%) | 619,700 |
5 Apr 2012 | USD | 3,270 | 3,310 | 3,250 | 3,295 | 3,295 | +45 (+1.38%) | 1,030,100 |
4 Apr 2012 | USD | 3,300 | 3,305 | 3,245 | 3,250 | 3,250 | -65 (-1.96%) | 664,400 |
3 Apr 2012 | USD | 3,310 | 3,320 | 3,275 | 3,315 | 3,315 | +35 (+1.07%) | 558,400 |
2 Apr 2012 | USD | 3,340 | 3,340 | 3,280 | 3,280 | 3,280 | -45 (-1.35%) | 759,200 |
30 Mar 2012 | USD | 3,350 | 3,355 | 3,315 | 3,325 | 3,325 | -10 (-0.30%) | 533,500 |
29 Mar 2012 | USD | 3,365 | 3,375 | 3,330 | 3,335 | 3,335 | -40 (-1.19%) | 707,200 |
28 Mar 2012 | USD | 3,345 | 3,380 | 3,330 | 3,375 | 3,375 | -70 (-2.03%) | 1,356,600 |
27 Mar 2012 | USD | 3,385 | 3,445 | 3,385 | 3,445 | 3,445 | +70 (+2.07%) | 2,315,200 |
26 Mar 2012 | USD | 3,405 | 3,410 | 3,375 | 3,375 | 3,375 | -40 (-1.17%) | 1,202,900 |
23 Mar 2012 | USD | 3,420 | 3,430 | 3,405 | 3,415 | 3,415 | -5 (-0.15%) | 633,500 |
22 Mar 2012 | USD | 3,380 | 3,425 | 3,380 | 3,420 | 3,420 | +30 (+0.88%) | 913,800 |
21 Mar 2012 | USD | 3,410 | 3,415 | 3,370 | 3,390 | 3,390 | -10 (-0.29%) | 1,163,600 |
20 Mar 2012 | USD | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
19 Mar 2012 | USD | 3,380 | 3,410 | 3,380 | 3,400 | 3,400 | +25 (+0.74%) | 888,100 |
16 Mar 2012 | USD | 3,380 | 3,390 | 3,360 | 3,375 | 3,375 | -20 (-0.59%) | 1,065,200 |
15 Mar 2012 | USD | 3,390 | 3,405 | 3,380 | 3,395 | 3,395 | +5 (+0.15%) | 788,000 |
14 Mar 2012 | USD | 3,430 | 3,435 | 3,380 | 3,390 | 3,390 | -5 (-0.15%) | 809,200 |
13 Mar 2012 | USD | 3,415 | 3,430 | 3,385 | 3,395 | 3,395 | -20 (-0.59%) | 1,558,700 |
12 Mar 2012 | USD | 3,510 | 3,510 | 3,410 | 3,415 | 3,415 | -100 (-2.84%) | 1,820,600 |
9 Mar 2012 | USD | 3,500 | 3,530 | 3,480 | 3,515 | 3,515 | +40 (+1.15%) | 1,443,500 |