Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | USD | 3,330 | 3,340 | 3,305 | 3,320 | 3,320 | +5 (+0.15%) | 732,300 |
14 Dec 2011 | USD | 3,285 | 3,320 | 3,285 | 3,315 | 3,315 | +20 (+0.61%) | 407,800 |
13 Dec 2011 | USD | 3,290 | 3,315 | 3,260 | 3,295 | 3,295 | +10 (+0.30%) | 821,600 |
12 Dec 2011 | USD | 3,340 | 3,340 | 3,280 | 3,285 | 3,285 | -10 (-0.30%) | 809,000 |
9 Dec 2011 | USD | 3,285 | 3,315 | 3,285 | 3,295 | 3,295 | -30 (-0.90%) | 1,204,300 |
8 Dec 2011 | USD | 3,280 | 3,350 | 3,270 | 3,325 | 3,325 | +55 (+1.68%) | 1,184,900 |
7 Dec 2011 | USD | 3,230 | 3,270 | 3,210 | 3,270 | 3,270 | +80 (+2.51%) | 1,171,800 |
6 Dec 2011 | USD | 3,200 | 3,220 | 3,180 | 3,190 | 3,190 | -10 (-0.31%) | 526,200 |
5 Dec 2011 | USD | 3,215 | 3,215 | 3,185 | 3,200 | 3,200 | +15 (+0.47%) | 538,900 |
2 Dec 2011 | USD | 3,185 | 3,190 | 3,150 | 3,185 | 3,185 | +20 (+0.63%) | 651,300 |
1 Dec 2011 | USD | 3,185 | 3,230 | 3,150 | 3,165 | 3,165 | -20 (-0.63%) | 1,089,000 |
30 Nov 2011 | USD | 3,135 | 3,185 | 3,125 | 3,185 | 3,185 | +60 (+1.92%) | 1,190,600 |
29 Nov 2011 | USD | 3,095 | 3,135 | 3,080 | 3,125 | 3,125 | +30 (+0.97%) | 749,200 |
28 Nov 2011 | USD | 3,160 | 3,160 | 3,090 | 3,095 | 3,095 | -65 (-2.06%) | 1,013,000 |
25 Nov 2011 | USD | 3,195 | 3,195 | 3,150 | 3,160 | 3,160 | -35 (-1.10%) | 1,005,800 |
24 Nov 2011 | USD | 3,295 | 3,295 | 3,185 | 3,195 | 3,195 | -35 (-1.08%) | 831,600 |
23 Nov 2011 | USD | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | 0.0 (0.0%) | 0 |
22 Nov 2011 | USD | 3,265 | 3,280 | 3,230 | 3,230 | 3,230 | -55 (-1.67%) | 723,500 |
21 Nov 2011 | USD | 3,275 | 3,310 | 3,275 | 3,285 | 3,285 | -5 (-0.15%) | 609,900 |
18 Nov 2011 | USD | 3,290 | 3,320 | 3,275 | 3,290 | 3,290 | -5 (-0.15%) | 796,800 |
17 Nov 2011 | USD | 3,245 | 3,295 | 3,220 | 3,295 | 3,295 | +55 (+1.70%) | 774,800 |
16 Nov 2011 | USD | 3,275 | 3,285 | 3,225 | 3,240 | 3,240 | -50 (-1.52%) | 686,800 |
15 Nov 2011 | USD | 3,285 | 3,305 | 3,275 | 3,290 | 3,290 | -15 (-0.45%) | 380,500 |
14 Nov 2011 | USD | 3,300 | 3,310 | 3,270 | 3,305 | 3,305 | 0.0 (0.0%) | 433,300 |
11 Nov 2011 | USD | 3,295 | 3,330 | 3,285 | 3,305 | 3,305 | 0.0 (0.0%) | 641,200 |
10 Nov 2011 | USD | 3,290 | 3,325 | 3,285 | 3,305 | 3,305 | -30 (-0.90%) | 555,300 |
9 Nov 2011 | USD | 3,320 | 3,340 | 3,290 | 3,335 | 3,335 | +45 (+1.37%) | 704,400 |
8 Nov 2011 | USD | 3,265 | 3,305 | 3,255 | 3,290 | 3,290 | +25 (+0.77%) | 586,700 |
7 Nov 2011 | USD | 3,265 | 3,285 | 3,265 | 3,265 | 3,265 | -20 (-0.61%) | 444,000 |
4 Nov 2011 | USD | 3,295 | 3,295 | 3,255 | 3,285 | 3,285 | +10 (+0.31%) | 643,500 |