Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | USD | 1,290 | 1,299 | 1,285 | 1,299 | 1,299 | +17 (+1.33%) | 1,018,400 |
25 Dec 2012 | USD | 1,295 | 1,300 | 1,278 | 1,282 | 1,282 | +10 (+0.79%) | 1,490,900 |
24 Dec 2012 | USD | 1,272 | 1,272 | 1,272 | 1,272 | 1,272 | 0.0 (0.0%) | 0 |
21 Dec 2012 | USD | 1,283 | 1,285 | 1,271 | 1,272 | 1,272 | +2 (+0.16%) | 1,565,300 |
20 Dec 2012 | USD | 1,265 | 1,280 | 1,259 | 1,270 | 1,270 | -8 (-0.63%) | 2,062,400 |
19 Dec 2012 | USD | 1,256 | 1,278 | 1,251 | 1,278 | 1,278 | +30 (+2.40%) | 1,981,600 |
18 Dec 2012 | USD | 1,263 | 1,266 | 1,247 | 1,248 | 1,248 | -6 (-0.48%) | 1,307,100 |
17 Dec 2012 | USD | 1,259 | 1,268 | 1,249 | 1,254 | 1,254 | +12 (+0.97%) | 1,213,200 |
14 Dec 2012 | USD | 1,247 | 1,259 | 1,232 | 1,242 | 1,242 | -18 (-1.43%) | 5,262,300 |
13 Dec 2012 | USD | 1,271 | 1,274 | 1,258 | 1,260 | 1,260 | -7 (-0.55%) | 1,474,700 |
12 Dec 2012 | USD | 1,267 | 1,276 | 1,261 | 1,267 | 1,267 | +1 (+0.08%) | 1,271,700 |
11 Dec 2012 | USD | 1,267 | 1,270 | 1,260 | 1,266 | 1,266 | -7 (-0.55%) | 1,088,500 |
10 Dec 2012 | USD | 1,285 | 1,286 | 1,263 | 1,273 | 1,273 | +10 (+0.79%) | 1,679,600 |
7 Dec 2012 | USD | 1,253 | 1,269 | 1,242 | 1,263 | 1,263 | +11 (+0.88%) | 1,423,200 |
6 Dec 2012 | USD | 1,239 | 1,252 | 1,236 | 1,252 | 1,252 | +20 (+1.62%) | 2,066,300 |
5 Dec 2012 | USD | 1,221 | 1,238 | 1,220 | 1,232 | 1,232 | +2 (+0.16%) | 1,005,900 |
4 Dec 2012 | USD | 1,228 | 1,232 | 1,216 | 1,230 | 1,230 | +1 (+0.08%) | 1,338,900 |
3 Dec 2012 | USD | 1,240 | 1,241 | 1,225 | 1,229 | 1,229 | -5 (-0.41%) | 1,439,500 |
30 Nov 2012 | USD | 1,232 | 1,238 | 1,225 | 1,234 | 1,234 | -2 (-0.16%) | 2,469,000 |
29 Nov 2012 | USD | 1,226 | 1,236 | 1,222 | 1,236 | 1,236 | +11 (+0.90%) | 1,149,600 |
28 Nov 2012 | USD | 1,223 | 1,232 | 1,220 | 1,225 | 1,225 | 0.0 (0.0%) | 988,700 |
27 Nov 2012 | USD | 1,242 | 1,243 | 1,217 | 1,225 | 1,225 | -19 (-1.53%) | 2,062,900 |
26 Nov 2012 | USD | 1,265 | 1,265 | 1,238 | 1,244 | 1,244 | +5 (+0.40%) | 1,846,100 |
23 Nov 2012 | USD | 1,239 | 1,239 | 1,239 | 1,239 | 1,239 | 0.0 (0.0%) | 0 |
22 Nov 2012 | USD | 1,230 | 1,239 | 1,229 | 1,239 | 1,239 | +21 (+1.72%) | 1,256,200 |
21 Nov 2012 | USD | 1,212 | 1,222 | 1,209 | 1,218 | 1,218 | +13 (+1.08%) | 1,059,100 |
20 Nov 2012 | USD | 1,193 | 1,210 | 1,188 | 1,205 | 1,205 | +15 (+1.26%) | 1,668,600 |
19 Nov 2012 | USD | 1,199 | 1,204 | 1,184 | 1,190 | 1,190 | +6 (+0.51%) | 1,440,500 |
16 Nov 2012 | USD | 1,181 | 1,190 | 1,173 | 1,184 | 1,184 | +6 (+0.51%) | 1,807,300 |
15 Nov 2012 | USD | 1,192 | 1,193 | 1,170 | 1,178 | 1,178 | -14 (-1.17%) | 1,892,400 |