Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2012 | USD | 6,870 | 6,910 | 6,840 | 6,850 | 6,850 | -20 (-0.29%) | 526,200 |
19 Dec 2012 | USD | 6,750 | 6,870 | 6,730 | 6,870 | 6,870 | +140 (+2.08%) | 419,800 |
18 Dec 2012 | USD | 6,710 | 6,780 | 6,700 | 6,730 | 6,730 | +20 (+0.30%) | 322,900 |
17 Dec 2012 | USD | 6,800 | 6,810 | 6,710 | 6,710 | 6,710 | -40 (-0.59%) | 366,900 |
14 Dec 2012 | USD | 6,750 | 6,810 | 6,740 | 6,750 | 6,750 | +80 (+1.20%) | 802,200 |
13 Dec 2012 | USD | 6,780 | 6,780 | 6,650 | 6,670 | 6,670 | -60 (-0.89%) | 331,100 |
12 Dec 2012 | USD | 6,760 | 6,790 | 6,710 | 6,730 | 6,730 | +20 (+0.30%) | 428,700 |
11 Dec 2012 | USD | 6,710 | 6,710 | 6,640 | 6,710 | 6,710 | +10 (+0.15%) | 280,600 |
10 Dec 2012 | USD | 6,730 | 6,730 | 6,660 | 6,700 | 6,700 | -20 (-0.30%) | 307,300 |
7 Dec 2012 | USD | 6,760 | 6,770 | 6,700 | 6,720 | 6,720 | -40 (-0.59%) | 268,700 |
6 Dec 2012 | USD | 6,700 | 6,780 | 6,690 | 6,760 | 6,760 | +130 (+1.96%) | 610,300 |
5 Dec 2012 | USD | 6,620 | 6,650 | 6,570 | 6,630 | 6,630 | +50 (+0.76%) | 342,100 |
4 Dec 2012 | USD | 6,550 | 6,610 | 6,530 | 6,580 | 6,580 | +40 (+0.61%) | 266,700 |
3 Dec 2012 | USD | 6,570 | 6,580 | 6,500 | 6,540 | 6,540 | +10 (+0.15%) | 301,600 |
30 Nov 2012 | USD | 6,620 | 6,620 | 6,530 | 6,530 | 6,530 | -50 (-0.76%) | 513,600 |
29 Nov 2012 | USD | 6,590 | 6,600 | 6,550 | 6,580 | 6,580 | +10 (+0.15%) | 247,300 |
28 Nov 2012 | USD | 6,580 | 6,640 | 6,550 | 6,570 | 6,570 | -10 (-0.15%) | 507,200 |
27 Nov 2012 | USD | 6,430 | 6,620 | 6,430 | 6,580 | 6,580 | +140 (+2.17%) | 552,200 |
26 Nov 2012 | USD | 6,520 | 6,530 | 6,440 | 6,440 | 6,440 | -20 (-0.31%) | 463,700 |
23 Nov 2012 | USD | 6,460 | 6,460 | 6,460 | 6,460 | 6,460 | 0.0 (0.0%) | 0 |
22 Nov 2012 | USD | 6,570 | 6,600 | 6,420 | 6,460 | 6,460 | -50 (-0.77%) | 698,000 |
21 Nov 2012 | USD | 6,560 | 6,560 | 6,460 | 6,510 | 6,510 | +10 (+0.15%) | 420,700 |
20 Nov 2012 | USD | 6,580 | 6,580 | 6,470 | 6,500 | 6,500 | -40 (-0.61%) | 519,700 |
19 Nov 2012 | USD | 6,450 | 6,550 | 6,440 | 6,540 | 6,540 | +140 (+2.19%) | 429,500 |
16 Nov 2012 | USD | 6,450 | 6,480 | 6,350 | 6,400 | 6,400 | -50 (-0.78%) | 970,800 |
15 Nov 2012 | USD | 6,450 | 6,520 | 6,380 | 6,450 | 6,450 | 0.0 (0.0%) | 518,000 |
14 Nov 2012 | USD | 6,540 | 6,540 | 6,440 | 6,450 | 6,450 | -100 (-1.53%) | 441,000 |
13 Nov 2012 | USD | 6,600 | 6,600 | 6,510 | 6,550 | 6,550 | -60 (-0.91%) | 349,900 |
12 Nov 2012 | USD | 6,660 | 6,710 | 6,600 | 6,610 | 6,610 | -50 (-0.75%) | 256,600 |
9 Nov 2012 | USD | 6,640 | 6,710 | 6,620 | 6,660 | 6,660 | -80 (-1.19%) | 299,500 |