Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2012 | USD | 6,790 | 6,790 | 6,700 | 6,740 | 6,740 | -70 (-1.03%) | 228,400 |
7 Nov 2012 | USD | 6,890 | 6,890 | 6,770 | 6,810 | 6,810 | -40 (-0.58%) | 287,900 |
6 Nov 2012 | USD | 6,820 | 6,850 | 6,770 | 6,850 | 6,850 | -10 (-0.15%) | 226,500 |
5 Nov 2012 | USD | 6,850 | 6,880 | 6,820 | 6,860 | 6,860 | -10 (-0.15%) | 332,700 |
2 Nov 2012 | USD | 6,840 | 6,920 | 6,830 | 6,870 | 6,870 | +80 (+1.18%) | 397,000 |
1 Nov 2012 | USD | 6,850 | 6,870 | 6,770 | 6,790 | 6,790 | -80 (-1.16%) | 405,200 |
31 Oct 2012 | USD | 6,850 | 6,880 | 6,770 | 6,870 | 6,870 | +70 (+1.03%) | 547,800 |
30 Oct 2012 | USD | 7,100 | 7,110 | 6,770 | 6,800 | 6,800 | -290 (-4.09%) | 982,400 |
29 Oct 2012 | USD | 7,050 | 7,140 | 7,040 | 7,090 | 7,090 | +100 (+1.43%) | 466,700 |
26 Oct 2012 | USD | 6,990 | 7,090 | 6,990 | 6,990 | 6,990 | -60 (-0.85%) | 457,000 |
25 Oct 2012 | USD | 7,020 | 7,050 | 7,000 | 7,050 | 7,050 | +60 (+0.86%) | 291,200 |
24 Oct 2012 | USD | 6,970 | 7,020 | 6,930 | 6,990 | 6,990 | +10 (+0.14%) | 491,600 |
23 Oct 2012 | USD | 7,050 | 7,060 | 6,960 | 6,980 | 6,980 | -70 (-0.99%) | 361,400 |
22 Oct 2012 | USD | 6,990 | 7,050 | 6,960 | 7,050 | 7,050 | +40 (+0.57%) | 324,900 |
19 Oct 2012 | USD | 6,940 | 7,050 | 6,930 | 7,010 | 7,010 | +70 (+1.01%) | 423,400 |
18 Oct 2012 | USD | 7,000 | 7,010 | 6,900 | 6,940 | 6,940 | -40 (-0.57%) | 459,100 |
17 Oct 2012 | USD | 6,950 | 7,040 | 6,940 | 6,980 | 6,980 | +60 (+0.87%) | 431,000 |
16 Oct 2012 | USD | 6,880 | 6,920 | 6,840 | 6,920 | 6,920 | +50 (+0.73%) | 315,300 |
15 Oct 2012 | USD | 6,920 | 6,920 | 6,820 | 6,870 | 6,870 | -30 (-0.43%) | 271,500 |
12 Oct 2012 | USD | 6,900 | 6,950 | 6,830 | 6,900 | 6,900 | +90 (+1.32%) | 670,300 |
11 Oct 2012 | USD | 6,740 | 6,850 | 6,730 | 6,810 | 6,810 | +50 (+0.74%) | 480,400 |
10 Oct 2012 | USD | 6,750 | 6,840 | 6,720 | 6,760 | 6,760 | -40 (-0.59%) | 510,500 |
9 Oct 2012 | USD | 6,830 | 6,910 | 6,760 | 6,800 | 6,800 | -130 (-1.88%) | 645,800 |
8 Oct 2012 | USD | 6,930 | 6,930 | 6,930 | 6,930 | 6,930 | 0.0 (0.0%) | 0 |
5 Oct 2012 | USD | 6,920 | 6,950 | 6,890 | 6,930 | 6,930 | +20 (+0.29%) | 360,500 |
4 Oct 2012 | USD | 6,920 | 6,970 | 6,900 | 6,910 | 6,910 | +30 (+0.44%) | 358,900 |
3 Oct 2012 | USD | 6,880 | 6,940 | 6,820 | 6,880 | 6,880 | -80 (-1.15%) | 570,100 |
2 Oct 2012 | USD | 6,980 | 7,030 | 6,940 | 6,960 | 6,960 | +30 (+0.43%) | 446,800 |
1 Oct 2012 | USD | 6,830 | 6,940 | 6,740 | 6,930 | 6,930 | +70 (+1.02%) | 488,700 |
28 Sep 2012 | USD | 6,990 | 7,040 | 6,810 | 6,860 | 6,860 | -140 (-2%) | 729,400 |