Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | USD | 3,440 | 3,475 | 3,405 | 3,475 | 3,475 | +45 (+1.31%) | 1,146,400 |
7 Mar 2012 | USD | 3,440 | 3,490 | 3,420 | 3,430 | 3,430 | +15 (+0.44%) | 1,141,500 |
6 Mar 2012 | USD | 3,395 | 3,420 | 3,390 | 3,415 | 3,415 | +20 (+0.59%) | 654,500 |
5 Mar 2012 | USD | 3,370 | 3,405 | 3,365 | 3,395 | 3,395 | +25 (+0.74%) | 878,200 |
2 Mar 2012 | USD | 3,340 | 3,380 | 3,330 | 3,370 | 3,370 | +30 (+0.90%) | 1,118,400 |
1 Mar 2012 | USD | 3,315 | 3,350 | 3,310 | 3,340 | 3,340 | +25 (+0.75%) | 863,100 |
29 Feb 2012 | USD | 3,320 | 3,340 | 3,300 | 3,315 | 3,315 | +15 (+0.45%) | 1,044,000 |
28 Feb 2012 | USD | 3,280 | 3,310 | 3,275 | 3,300 | 3,300 | +25 (+0.76%) | 947,200 |
27 Feb 2012 | USD | 3,325 | 3,325 | 3,265 | 3,275 | 3,275 | -40 (-1.21%) | 936,800 |
24 Feb 2012 | USD | 3,305 | 3,325 | 3,300 | 3,315 | 3,315 | +10 (+0.30%) | 768,300 |
23 Feb 2012 | USD | 3,275 | 3,305 | 3,260 | 3,305 | 3,305 | +25 (+0.76%) | 836,000 |
22 Feb 2012 | USD | 3,230 | 3,285 | 3,230 | 3,280 | 3,280 | +60 (+1.86%) | 951,500 |
21 Feb 2012 | USD | 3,210 | 3,235 | 3,210 | 3,220 | 3,220 | 0.0 (0.0%) | 685,300 |
20 Feb 2012 | USD | 3,235 | 3,235 | 3,200 | 3,220 | 3,220 | +10 (+0.31%) | 795,700 |
17 Feb 2012 | USD | 3,240 | 3,265 | 3,210 | 3,210 | 3,210 | -20 (-0.62%) | 1,168,500 |
16 Feb 2012 | USD | 3,250 | 3,270 | 3,210 | 3,230 | 3,230 | -25 (-0.77%) | 1,294,200 |
15 Feb 2012 | USD | 3,235 | 3,260 | 3,220 | 3,255 | 3,255 | +55 (+1.72%) | 1,214,100 |
14 Feb 2012 | USD | 3,190 | 3,200 | 3,175 | 3,200 | 3,200 | +10 (+0.31%) | 551,000 |
13 Feb 2012 | USD | 3,170 | 3,190 | 3,170 | 3,190 | 3,190 | +30 (+0.95%) | 613,100 |
10 Feb 2012 | USD | 3,175 | 3,185 | 3,150 | 3,160 | 3,160 | -30 (-0.94%) | 1,111,900 |
9 Feb 2012 | USD | 3,195 | 3,205 | 3,180 | 3,190 | 3,190 | -30 (-0.93%) | 1,198,200 |
8 Feb 2012 | USD | 3,205 | 3,235 | 3,205 | 3,220 | 3,220 | +25 (+0.78%) | 644,800 |
7 Feb 2012 | USD | 3,200 | 3,210 | 3,185 | 3,195 | 3,195 | -10 (-0.31%) | 745,900 |
6 Feb 2012 | USD | 3,215 | 3,225 | 3,205 | 3,205 | 3,205 | +5 (+0.16%) | 403,400 |
3 Feb 2012 | USD | 3,210 | 3,225 | 3,195 | 3,200 | 3,200 | -10 (-0.31%) | 481,300 |
2 Feb 2012 | USD | 3,220 | 3,230 | 3,200 | 3,210 | 3,210 | -10 (-0.31%) | 565,500 |
1 Feb 2012 | USD | 3,235 | 3,245 | 3,210 | 3,220 | 3,220 | -10 (-0.31%) | 539,700 |
31 Jan 2012 | USD | 3,230 | 3,250 | 3,210 | 3,230 | 3,230 | +5 (+0.16%) | 1,107,200 |
30 Jan 2012 | USD | 3,200 | 3,230 | 3,200 | 3,225 | 3,225 | +15 (+0.47%) | 666,000 |
27 Jan 2012 | USD | 3,190 | 3,220 | 3,185 | 3,210 | 3,210 | +15 (+0.47%) | 638,600 |