Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2012 | USD | 1,230 | 1,236 | 1,220 | 1,224 | 1,224 | +5 (+0.41%) | 1,408,000 |
17 Apr 2012 | USD | 1,222 | 1,223 | 1,201 | 1,219 | 1,219 | 0.0 (0.0%) | 1,333,600 |
16 Apr 2012 | USD | 1,200 | 1,222 | 1,198 | 1,219 | 1,219 | +8 (+0.66%) | 2,438,700 |
13 Apr 2012 | USD | 1,222 | 1,232 | 1,202 | 1,211 | 1,211 | 0.0 (0.0%) | 3,681,700 |
12 Apr 2012 | USD | 1,210 | 1,219 | 1,205 | 1,211 | 1,211 | +3 (+0.25%) | 2,382,500 |
11 Apr 2012 | USD | 1,193 | 1,215 | 1,192 | 1,208 | 1,208 | +3 (+0.25%) | 3,921,300 |
10 Apr 2012 | USD | 1,201 | 1,210 | 1,191 | 1,205 | 1,205 | -16 (-1.31%) | 4,211,700 |
9 Apr 2012 | USD | 1,215 | 1,228 | 1,211 | 1,221 | 1,221 | -8 (-0.65%) | 1,681,100 |
6 Apr 2012 | USD | 1,232 | 1,239 | 1,222 | 1,229 | 1,229 | -6 (-0.49%) | 1,552,200 |
5 Apr 2012 | USD | 1,220 | 1,238 | 1,213 | 1,235 | 1,235 | +10 (+0.82%) | 2,191,000 |
4 Apr 2012 | USD | 1,255 | 1,256 | 1,222 | 1,225 | 1,225 | -25 (-2%) | 2,356,300 |
3 Apr 2012 | USD | 1,253 | 1,257 | 1,245 | 1,250 | 1,250 | -8 (-0.64%) | 1,293,800 |
2 Apr 2012 | USD | 1,288 | 1,289 | 1,257 | 1,258 | 1,258 | -21 (-1.64%) | 2,645,200 |
30 Mar 2012 | USD | 1,285 | 1,285 | 1,272 | 1,279 | 1,279 | 0.0 (0.0%) | 1,576,700 |
29 Mar 2012 | USD | 1,281 | 1,288 | 1,272 | 1,279 | 1,279 | +3 (+0.24%) | 1,423,400 |
28 Mar 2012 | USD | 1,281 | 1,285 | 1,269 | 1,276 | 1,276 | -16 (-1.24%) | 1,230,300 |
27 Mar 2012 | USD | 1,295 | 1,296 | 1,281 | 1,292 | 1,292 | +14 (+1.10%) | 1,801,800 |
26 Mar 2012 | USD | 1,296 | 1,297 | 1,277 | 1,278 | 1,278 | -10 (-0.78%) | 1,331,300 |
23 Mar 2012 | USD | 1,281 | 1,295 | 1,277 | 1,288 | 1,288 | 0.0 (0.0%) | 1,122,400 |
22 Mar 2012 | USD | 1,271 | 1,288 | 1,270 | 1,288 | 1,288 | +5 (+0.39%) | 1,424,000 |
21 Mar 2012 | USD | 1,282 | 1,289 | 1,276 | 1,283 | 1,283 | +4 (+0.31%) | 1,731,600 |
20 Mar 2012 | USD | 1,279 | 1,279 | 1,279 | 1,279 | 1,279 | 0.0 (0.0%) | 0 |
19 Mar 2012 | USD | 1,292 | 1,295 | 1,274 | 1,279 | 1,279 | -17 (-1.31%) | 1,915,200 |
16 Mar 2012 | USD | 1,304 | 1,308 | 1,294 | 1,296 | 1,296 | -10 (-0.77%) | 1,543,100 |
15 Mar 2012 | USD | 1,303 | 1,315 | 1,298 | 1,306 | 1,306 | +13 (+1.01%) | 1,381,400 |
14 Mar 2012 | USD | 1,318 | 1,321 | 1,293 | 1,293 | 1,293 | -5 (-0.39%) | 1,950,800 |
13 Mar 2012 | USD | 1,308 | 1,325 | 1,296 | 1,298 | 1,298 | -14 (-1.07%) | 2,480,600 |
12 Mar 2012 | USD | 1,343 | 1,344 | 1,311 | 1,312 | 1,312 | -30 (-2.24%) | 1,809,900 |
9 Mar 2012 | USD | 1,350 | 1,357 | 1,330 | 1,342 | 1,342 | +12 (+0.90%) | 4,328,100 |
8 Mar 2012 | USD | 1,340 | 1,341 | 1,318 | 1,330 | 1,330 | +3 (+0.23%) | 1,547,100 |