Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2012 | USD | 1,207 | 1,215 | 1,202 | 1,206 | 1,206 | -2 (-0.17%) | 863,800 |
2 Oct 2012 | USD | 1,219 | 1,226 | 1,207 | 1,208 | 1,208 | -11 (-0.90%) | 1,152,200 |
1 Oct 2012 | USD | 1,217 | 1,225 | 1,212 | 1,219 | 1,219 | -17 (-1.38%) | 950,100 |
28 Sep 2012 | USD | 1,259 | 1,264 | 1,229 | 1,236 | 1,236 | -15 (-1.20%) | 1,335,200 |
27 Sep 2012 | USD | 1,240 | 1,254 | 1,235 | 1,251 | 1,251 | +4 (+0.32%) | 956,200 |
26 Sep 2012 | USD | 1,247 | 1,253 | 1,241 | 1,247 | 1,247 | -23 (-1.81%) | 1,610,400 |
25 Sep 2012 | USD | 1,262 | 1,274 | 1,260 | 1,270 | 1,270 | 0.0 (0.0%) | 1,368,600 |
24 Sep 2012 | USD | 1,264 | 1,270 | 1,259 | 1,270 | 1,270 | +4 (+0.32%) | 1,032,200 |
21 Sep 2012 | USD | 1,266 | 1,275 | 1,259 | 1,266 | 1,266 | +1 (+0.08%) | 1,236,300 |
20 Sep 2012 | USD | 1,260 | 1,274 | 1,258 | 1,265 | 1,265 | 0.0 (0.0%) | 2,444,600 |
19 Sep 2012 | USD | 1,258 | 1,269 | 1,255 | 1,265 | 1,265 | +8 (+0.64%) | 2,146,600 |
18 Sep 2012 | USD | 1,248 | 1,260 | 1,247 | 1,257 | 1,257 | +3 (+0.24%) | 1,969,500 |
17 Sep 2012 | USD | 1,254 | 1,254 | 1,254 | 1,254 | 1,254 | 0.0 (0.0%) | 0 |
14 Sep 2012 | USD | 1,261 | 1,267 | 1,246 | 1,254 | 1,254 | +7 (+0.56%) | 2,811,200 |
13 Sep 2012 | USD | 1,250 | 1,255 | 1,239 | 1,247 | 1,247 | -1 (-0.08%) | 791,200 |
12 Sep 2012 | USD | 1,239 | 1,250 | 1,235 | 1,248 | 1,248 | +18 (+1.46%) | 1,206,200 |
11 Sep 2012 | USD | 1,221 | 1,234 | 1,220 | 1,230 | 1,230 | -1 (-0.08%) | 1,078,300 |
10 Sep 2012 | USD | 1,236 | 1,244 | 1,227 | 1,231 | 1,231 | -9 (-0.73%) | 1,418,900 |
7 Sep 2012 | USD | 1,257 | 1,257 | 1,235 | 1,240 | 1,240 | -2 (-0.16%) | 1,891,700 |
6 Sep 2012 | USD | 1,257 | 1,263 | 1,237 | 1,242 | 1,242 | -16 (-1.27%) | 1,533,300 |
5 Sep 2012 | USD | 1,271 | 1,282 | 1,251 | 1,258 | 1,258 | -17 (-1.33%) | 1,471,300 |
4 Sep 2012 | USD | 1,287 | 1,288 | 1,270 | 1,275 | 1,275 | -17 (-1.32%) | 1,145,100 |
3 Sep 2012 | USD | 1,300 | 1,303 | 1,290 | 1,292 | 1,292 | -8 (-0.62%) | 1,120,800 |
31 Aug 2012 | USD | 1,304 | 1,316 | 1,296 | 1,300 | 1,300 | -19 (-1.44%) | 1,394,700 |
30 Aug 2012 | USD | 1,317 | 1,328 | 1,312 | 1,319 | 1,319 | -1 (-0.08%) | 775,300 |
29 Aug 2012 | USD | 1,320 | 1,322 | 1,312 | 1,320 | 1,320 | +5 (+0.38%) | 683,700 |
28 Aug 2012 | USD | 1,325 | 1,325 | 1,311 | 1,315 | 1,315 | 0.0 (0.0%) | 1,018,600 |
27 Aug 2012 | USD | 1,332 | 1,332 | 1,315 | 1,315 | 1,315 | -1 (-0.08%) | 826,600 |
24 Aug 2012 | USD | 1,298 | 1,317 | 1,297 | 1,316 | 1,316 | +4 (+0.30%) | 740,600 |
23 Aug 2012 | USD | 1,308 | 1,314 | 1,297 | 1,312 | 1,312 | +4 (+0.31%) | 927,400 |