Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2012 | USD | 1,582 | 1,603 | 1,582 | 1,594 | 1,594 | -39 (-2.39%) | 17,800 |
1 Jun 2012 | USD | 1,660 | 1,660 | 1,623 | 1,633 | 1,633 | -29 (-1.74%) | 20,900 |
31 May 2012 | USD | 1,590 | 1,664 | 1,583 | 1,662 | 1,662 | +57 (+3.55%) | 25,800 |
30 May 2012 | USD | 1,641 | 1,641 | 1,590 | 1,605 | 1,605 | -21 (-1.29%) | 22,600 |
29 May 2012 | USD | 1,574 | 1,632 | 1,566 | 1,626 | 1,626 | +52 (+3.30%) | 24,000 |
28 May 2012 | USD | 1,591 | 1,599 | 1,570 | 1,574 | 1,574 | -17 (-1.07%) | 18,200 |
25 May 2012 | USD | 1,605 | 1,605 | 1,574 | 1,591 | 1,591 | -8 (-0.50%) | 15,000 |
24 May 2012 | USD | 1,590 | 1,610 | 1,568 | 1,599 | 1,599 | -4 (-0.25%) | 24,000 |
23 May 2012 | USD | 1,632 | 1,633 | 1,593 | 1,603 | 1,603 | -26 (-1.60%) | 22,800 |
22 May 2012 | USD | 1,590 | 1,642 | 1,590 | 1,629 | 1,629 | +49 (+3.10%) | 23,800 |
21 May 2012 | USD | 1,571 | 1,594 | 1,568 | 1,580 | 1,580 | +11 (+0.70%) | 29,000 |
18 May 2012 | USD | 1,612 | 1,616 | 1,565 | 1,569 | 1,569 | -64 (-3.92%) | 36,200 |
17 May 2012 | USD | 1,630 | 1,651 | 1,610 | 1,633 | 1,633 | -4 (-0.24%) | 25,200 |
16 May 2012 | USD | 1,600 | 1,643 | 1,600 | 1,637 | 1,637 | +17 (+1.05%) | 40,800 |
15 May 2012 | USD | 1,650 | 1,651 | 1,590 | 1,620 | 1,620 | -35 (-2.11%) | 63,300 |
14 May 2012 | USD | 1,651 | 1,677 | 1,650 | 1,655 | 1,655 | -12 (-0.72%) | 31,200 |
11 May 2012 | USD | 1,670 | 1,698 | 1,664 | 1,667 | 1,667 | -12 (-0.71%) | 30,400 |
10 May 2012 | USD | 1,690 | 1,708 | 1,676 | 1,679 | 1,679 | -16 (-0.94%) | 17,500 |
9 May 2012 | USD | 1,724 | 1,737 | 1,695 | 1,695 | 1,695 | -43 (-2.47%) | 21,500 |
8 May 2012 | USD | 1,717 | 1,740 | 1,708 | 1,738 | 1,738 | +23 (+1.34%) | 14,900 |
7 May 2012 | USD | 1,725 | 1,733 | 1,707 | 1,715 | 1,715 | -32 (-1.83%) | 25,300 |
4 May 2012 | USD | 1,747 | 1,747 | 1,747 | 1,747 | 1,747 | 0.0 (0.0%) | 0 |
3 May 2012 | USD | 1,747 | 1,747 | 1,747 | 1,747 | 1,747 | 0.0 (0.0%) | 0 |
2 May 2012 | USD | 1,736 | 1,752 | 1,736 | 1,747 | 1,747 | +12 (+0.69%) | 14,400 |
1 May 2012 | USD | 1,762 | 1,762 | 1,735 | 1,735 | 1,735 | -27 (-1.53%) | 17,500 |
30 Apr 2012 | USD | 1,762 | 1,762 | 1,762 | 1,762 | 1,762 | 0.0 (0.0%) | 0 |
27 Apr 2012 | USD | 1,774 | 1,779 | 1,754 | 1,762 | 1,762 | -12 (-0.68%) | 13,600 |
26 Apr 2012 | USD | 1,787 | 1,800 | 1,768 | 1,774 | 1,774 | -22 (-1.22%) | 19,100 |
25 Apr 2012 | USD | 1,757 | 1,796 | 1,757 | 1,796 | 1,796 | +39 (+2.22%) | 21,000 |
24 Apr 2012 | USD | 1,781 | 1,781 | 1,753 | 1,757 | 1,757 | -23 (-1.29%) | 26,600 |