Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2011 | USD | 1,254 | 1,273 | 1,243 | 1,260 | 1,260 | -3 (-0.24%) | 1,544,000 |
13 Dec 2011 | USD | 1,258 | 1,265 | 1,239 | 1,263 | 1,263 | -5 (-0.39%) | 1,490,500 |
12 Dec 2011 | USD | 1,251 | 1,275 | 1,248 | 1,268 | 1,268 | +32 (+2.59%) | 1,638,100 |
9 Dec 2011 | USD | 1,222 | 1,250 | 1,220 | 1,236 | 1,236 | -12 (-0.96%) | 5,770,500 |
8 Dec 2011 | USD | 1,223 | 1,255 | 1,223 | 1,248 | 1,248 | +16 (+1.30%) | 2,152,200 |
7 Dec 2011 | USD | 1,216 | 1,233 | 1,213 | 1,232 | 1,232 | +15 (+1.23%) | 2,145,700 |
6 Dec 2011 | USD | 1,219 | 1,232 | 1,214 | 1,217 | 1,217 | +2 (+0.16%) | 1,564,600 |
5 Dec 2011 | USD | 1,226 | 1,231 | 1,212 | 1,215 | 1,215 | -16 (-1.30%) | 2,078,000 |
2 Dec 2011 | USD | 1,211 | 1,234 | 1,203 | 1,231 | 1,231 | -4 (-0.32%) | 3,317,800 |
1 Dec 2011 | USD | 1,250 | 1,257 | 1,231 | 1,235 | 1,235 | +13 (+1.06%) | 1,847,300 |
30 Nov 2011 | USD | 1,225 | 1,239 | 1,207 | 1,222 | 1,222 | -33 (-2.63%) | 2,981,300 |
29 Nov 2011 | USD | 1,231 | 1,258 | 1,225 | 1,255 | 1,255 | +27 (+2.20%) | 1,210,800 |
28 Nov 2011 | USD | 1,247 | 1,250 | 1,226 | 1,228 | 1,228 | -5 (-0.41%) | 802,800 |
25 Nov 2011 | USD | 1,244 | 1,249 | 1,231 | 1,233 | 1,233 | -11 (-0.88%) | 1,424,400 |
24 Nov 2011 | USD | 1,296 | 1,296 | 1,239 | 1,244 | 1,244 | -29 (-2.28%) | 1,443,300 |
23 Nov 2011 | USD | 1,273 | 1,273 | 1,273 | 1,273 | 1,273 | 0.0 (0.0%) | 0 |
22 Nov 2011 | USD | 1,265 | 1,281 | 1,257 | 1,273 | 1,273 | -2 (-0.16%) | 1,767,000 |
21 Nov 2011 | USD | 1,244 | 1,288 | 1,243 | 1,275 | 1,275 | +32 (+2.57%) | 1,967,000 |
18 Nov 2011 | USD | 1,245 | 1,258 | 1,231 | 1,243 | 1,243 | -19 (-1.51%) | 1,575,200 |
17 Nov 2011 | USD | 1,251 | 1,262 | 1,242 | 1,262 | 1,262 | -1 (-0.08%) | 972,500 |
16 Nov 2011 | USD | 1,269 | 1,276 | 1,255 | 1,263 | 1,263 | -3 (-0.24%) | 1,047,100 |
15 Nov 2011 | USD | 1,270 | 1,277 | 1,256 | 1,266 | 1,266 | -18 (-1.40%) | 1,326,900 |
14 Nov 2011 | USD | 1,289 | 1,295 | 1,279 | 1,284 | 1,284 | -6 (-0.47%) | 1,122,500 |
11 Nov 2011 | USD | 1,317 | 1,317 | 1,283 | 1,290 | 1,290 | -18 (-1.38%) | 1,641,700 |
10 Nov 2011 | USD | 1,287 | 1,311 | 1,284 | 1,308 | 1,308 | -16 (-1.21%) | 1,322,600 |
9 Nov 2011 | USD | 1,310 | 1,326 | 1,298 | 1,324 | 1,324 | +21 (+1.61%) | 1,360,000 |
8 Nov 2011 | USD | 1,291 | 1,313 | 1,291 | 1,303 | 1,303 | -2 (-0.15%) | 893,600 |
7 Nov 2011 | USD | 1,298 | 1,311 | 1,293 | 1,305 | 1,305 | -4 (-0.31%) | 860,500 |
4 Nov 2011 | USD | 1,293 | 1,311 | 1,282 | 1,309 | 1,309 | +32 (+2.51%) | 1,677,500 |
3 Nov 2011 | USD | 1,277 | 1,277 | 1,277 | 1,277 | 1,277 | 0.0 (0.0%) | 0 |