Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2012 | USD | 3,200 | 3,210 | 3,185 | 3,195 | 3,195 | 0.0 (0.0%) | 558,000 |
25 Jan 2012 | USD | 3,170 | 3,200 | 3,165 | 3,195 | 3,195 | +35 (+1.11%) | 616,300 |
24 Jan 2012 | USD | 3,135 | 3,175 | 3,130 | 3,160 | 3,160 | +25 (+0.80%) | 1,171,400 |
23 Jan 2012 | USD | 3,140 | 3,150 | 3,130 | 3,135 | 3,135 | -15 (-0.48%) | 972,900 |
20 Jan 2012 | USD | 3,155 | 3,165 | 3,140 | 3,150 | 3,150 | +10 (+0.32%) | 1,002,400 |
19 Jan 2012 | USD | 3,190 | 3,205 | 3,135 | 3,140 | 3,140 | -40 (-1.26%) | 1,104,900 |
18 Jan 2012 | USD | 3,225 | 3,225 | 3,180 | 3,180 | 3,180 | -60 (-1.85%) | 966,900 |
17 Jan 2012 | USD | 3,240 | 3,245 | 3,230 | 3,240 | 3,240 | +10 (+0.31%) | 569,300 |
16 Jan 2012 | USD | 3,260 | 3,260 | 3,210 | 3,230 | 3,230 | -45 (-1.37%) | 1,052,200 |
13 Jan 2012 | USD | 3,295 | 3,305 | 3,270 | 3,275 | 3,275 | -35 (-1.06%) | 901,200 |
12 Jan 2012 | USD | 3,330 | 3,350 | 3,310 | 3,310 | 3,310 | -35 (-1.05%) | 451,800 |
11 Jan 2012 | USD | 3,340 | 3,345 | 3,325 | 3,345 | 3,345 | +20 (+0.60%) | 477,200 |
10 Jan 2012 | USD | 3,335 | 3,350 | 3,325 | 3,325 | 3,325 | 0.0 (0.0%) | 434,400 |
9 Jan 2012 | USD | 3,325 | 3,325 | 3,325 | 3,325 | 3,325 | 0.0 (0.0%) | 0 |
6 Jan 2012 | USD | 3,330 | 3,335 | 3,310 | 3,325 | 3,325 | -5 (-0.15%) | 430,400 |
5 Jan 2012 | USD | 3,350 | 3,355 | 3,325 | 3,330 | 3,330 | -15 (-0.45%) | 431,500 |
4 Jan 2012 | USD | 3,375 | 3,385 | 3,335 | 3,345 | 3,345 | 0.0 (0.0%) | 519,400 |
3 Jan 2012 | USD | 3,345 | 3,345 | 3,345 | 3,345 | 3,345 | 0.0 (0.0%) | 0 |
2 Jan 2012 | USD | 3,345 | 3,345 | 3,345 | 3,345 | 3,345 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 3,325 | 3,345 | 3,325 | 3,345 | 3,345 | +10 (+0.30%) | 250,500 |
29 Dec 2011 | USD | 3,305 | 3,340 | 3,290 | 3,335 | 3,335 | +45 (+1.37%) | 418,400 |
28 Dec 2011 | USD | 3,305 | 3,315 | 3,275 | 3,290 | 3,290 | -5 (-0.15%) | 292,000 |
27 Dec 2011 | USD | 3,315 | 3,320 | 3,285 | 3,295 | 3,295 | -15 (-0.45%) | 292,400 |
26 Dec 2011 | USD | 3,325 | 3,335 | 3,305 | 3,310 | 3,310 | +20 (+0.61%) | 322,300 |
23 Dec 2011 | USD | 3,290 | 3,290 | 3,290 | 3,290 | 3,290 | 0.0 (0.0%) | 0 |
22 Dec 2011 | USD | 3,280 | 3,305 | 3,270 | 3,290 | 3,290 | +15 (+0.46%) | 279,700 |
21 Dec 2011 | USD | 3,285 | 3,295 | 3,260 | 3,275 | 3,275 | +5 (+0.15%) | 591,500 |
20 Dec 2011 | USD | 3,275 | 3,285 | 3,255 | 3,270 | 3,270 | 0.0 (0.0%) | 294,900 |
19 Dec 2011 | USD | 3,265 | 3,275 | 3,245 | 3,270 | 3,270 | +10 (+0.31%) | 507,100 |
16 Dec 2011 | USD | 3,305 | 3,310 | 3,255 | 3,260 | 3,260 | -60 (-1.81%) | 689,200 |