Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2012 | USD | 1,313 | 1,332 | 1,304 | 1,327 | 1,327 | +14 (+1.07%) | 3,056,800 |
6 Mar 2012 | USD | 1,317 | 1,321 | 1,300 | 1,313 | 1,313 | +8 (+0.61%) | 1,660,400 |
5 Mar 2012 | USD | 1,310 | 1,333 | 1,298 | 1,305 | 1,305 | -8 (-0.61%) | 1,441,800 |
2 Mar 2012 | USD | 1,306 | 1,319 | 1,302 | 1,313 | 1,313 | +21 (+1.63%) | 2,003,500 |
1 Mar 2012 | USD | 1,287 | 1,297 | 1,274 | 1,292 | 1,292 | +10 (+0.78%) | 1,555,400 |
29 Feb 2012 | USD | 1,288 | 1,294 | 1,279 | 1,282 | 1,282 | -2 (-0.16%) | 1,489,000 |
28 Feb 2012 | USD | 1,268 | 1,284 | 1,266 | 1,284 | 1,284 | +12 (+0.94%) | 1,423,100 |
27 Feb 2012 | USD | 1,288 | 1,288 | 1,262 | 1,272 | 1,272 | -9 (-0.70%) | 1,802,300 |
24 Feb 2012 | USD | 1,288 | 1,290 | 1,270 | 1,281 | 1,281 | -11 (-0.85%) | 1,512,900 |
23 Feb 2012 | USD | 1,289 | 1,293 | 1,276 | 1,292 | 1,292 | +6 (+0.47%) | 1,273,600 |
22 Feb 2012 | USD | 1,272 | 1,289 | 1,270 | 1,286 | 1,286 | +15 (+1.18%) | 1,241,400 |
21 Feb 2012 | USD | 1,264 | 1,278 | 1,263 | 1,271 | 1,271 | +5 (+0.39%) | 1,188,600 |
20 Feb 2012 | USD | 1,285 | 1,286 | 1,261 | 1,266 | 1,266 | +4 (+0.32%) | 1,350,500 |
17 Feb 2012 | USD | 1,286 | 1,286 | 1,257 | 1,262 | 1,262 | -6 (-0.47%) | 1,494,300 |
16 Feb 2012 | USD | 1,267 | 1,277 | 1,261 | 1,268 | 1,268 | -1 (-0.08%) | 1,607,100 |
15 Feb 2012 | USD | 1,256 | 1,274 | 1,250 | 1,269 | 1,269 | +24 (+1.93%) | 1,270,000 |
14 Feb 2012 | USD | 1,234 | 1,252 | 1,234 | 1,245 | 1,245 | +5 (+0.40%) | 1,113,000 |
13 Feb 2012 | USD | 1,235 | 1,249 | 1,231 | 1,240 | 1,240 | -1 (-0.08%) | 969,100 |
10 Feb 2012 | USD | 1,253 | 1,256 | 1,241 | 1,241 | 1,241 | -9 (-0.72%) | 1,304,500 |
9 Feb 2012 | USD | 1,247 | 1,259 | 1,243 | 1,250 | 1,250 | -3 (-0.24%) | 1,646,800 |
8 Feb 2012 | USD | 1,252 | 1,267 | 1,250 | 1,253 | 1,253 | +24 (+1.95%) | 2,068,700 |
7 Feb 2012 | USD | 1,224 | 1,242 | 1,224 | 1,229 | 1,229 | -2 (-0.16%) | 1,479,500 |
6 Feb 2012 | USD | 1,245 | 1,250 | 1,228 | 1,231 | 1,231 | -1 (-0.08%) | 1,650,800 |
3 Feb 2012 | USD | 1,240 | 1,245 | 1,231 | 1,232 | 1,232 | -9 (-0.73%) | 1,261,600 |
2 Feb 2012 | USD | 1,252 | 1,265 | 1,241 | 1,241 | 1,241 | -11 (-0.88%) | 1,540,800 |
1 Feb 2012 | USD | 1,253 | 1,269 | 1,248 | 1,252 | 1,252 | -9 (-0.71%) | 1,488,100 |
31 Jan 2012 | USD | 1,257 | 1,269 | 1,249 | 1,261 | 1,261 | -1 (-0.08%) | 1,750,900 |
30 Jan 2012 | USD | 1,267 | 1,278 | 1,258 | 1,262 | 1,262 | -9 (-0.71%) | 966,300 |
27 Jan 2012 | USD | 1,274 | 1,280 | 1,265 | 1,271 | 1,271 | 0.0 (0.0%) | 1,084,900 |
26 Jan 2012 | USD | 1,271 | 1,275 | 1,256 | 1,271 | 1,271 | -7 (-0.55%) | 1,397,300 |