Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2012 | USD | 2,902 | 2,956 | 2,902 | 2,944 | 2,944 | +29 (+0.99%) | 832,720 |
30 Nov 2012 | USD | 2,897 | 2,975 | 2,870 | 2,915 | 2,915 | +35 (+1.22%) | 1,756,960 |
29 Nov 2012 | USD | 2,825 | 2,892 | 2,801 | 2,880 | 2,880 | +36 (+1.27%) | 1,177,590 |
28 Nov 2012 | USD | 2,900 | 2,923 | 2,840 | 2,844 | 2,844 | -89 (-3.03%) | 1,142,630 |
27 Nov 2012 | USD | 2,887 | 2,954 | 2,867 | 2,933 | 2,933 | +96 (+3.38%) | 1,695,240 |
26 Nov 2012 | USD | 2,925 | 2,938 | 2,828 | 2,837 | 2,837 | -63 (-2.17%) | 2,059,910 |
23 Nov 2012 | USD | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 0.0 (0.0%) | 0 |
22 Nov 2012 | USD | 2,953 | 2,963 | 2,887 | 2,900 | 2,900 | -72 (-2.42%) | 1,949,710 |
21 Nov 2012 | USD | 3,110 | 3,115 | 2,962 | 2,972 | 2,972 | -103 (-3.35%) | 1,898,860 |
20 Nov 2012 | USD | 3,120 | 3,145 | 3,065 | 3,075 | 3,075 | -30 (-0.97%) | 671,530 |
19 Nov 2012 | USD | 3,100 | 3,135 | 3,040 | 3,105 | 3,105 | +45 (+1.47%) | 1,599,480 |
16 Nov 2012 | USD | 3,005 | 3,080 | 2,958 | 3,060 | 3,060 | +79 (+2.65%) | 1,376,640 |
15 Nov 2012 | USD | 2,978 | 2,997 | 2,915 | 2,981 | 2,981 | -49 (-1.62%) | 2,135,140 |
14 Nov 2012 | USD | 3,035 | 3,045 | 3,020 | 3,030 | 3,030 | -35 (-1.14%) | 631,110 |
13 Nov 2012 | USD | 3,045 | 3,085 | 3,040 | 3,065 | 3,065 | +20 (+0.66%) | 688,100 |
12 Nov 2012 | USD | 3,075 | 3,090 | 3,040 | 3,045 | 3,045 | -100 (-3.18%) | 958,220 |
9 Nov 2012 | USD | 3,115 | 3,160 | 3,060 | 3,145 | 3,145 | -25 (-0.79%) | 749,360 |
8 Nov 2012 | USD | 3,140 | 3,180 | 3,120 | 3,170 | 3,170 | +25 (+0.79%) | 1,137,960 |
7 Nov 2012 | USD | 3,070 | 3,165 | 3,020 | 3,145 | 3,145 | +70 (+2.28%) | 1,556,180 |
6 Nov 2012 | USD | 3,170 | 3,175 | 3,040 | 3,075 | 3,075 | -95 (-3.00%) | 1,234,570 |
5 Nov 2012 | USD | 3,235 | 3,275 | 3,155 | 3,170 | 3,170 | -255 (-7.45%) | 1,559,600 |
2 Nov 2012 | USD | 3,480 | 3,480 | 3,315 | 3,425 | 3,425 | -30 (-0.87%) | 796,320 |
1 Nov 2012 | USD | 3,455 | 3,475 | 3,410 | 3,455 | 3,455 | -5 (-0.14%) | 591,830 |
31 Oct 2012 | USD | 3,340 | 3,495 | 3,310 | 3,460 | 3,460 | +140 (+4.22%) | 1,216,120 |
30 Oct 2012 | USD | 3,325 | 3,365 | 3,310 | 3,320 | 3,320 | -10 (-0.30%) | 959,030 |
29 Oct 2012 | USD | 3,240 | 3,335 | 3,235 | 3,330 | 3,330 | +95 (+2.94%) | 689,330 |
26 Oct 2012 | USD | 3,265 | 3,310 | 3,220 | 3,235 | 3,235 | -25 (-0.77%) | 539,570 |
25 Oct 2012 | USD | 3,210 | 3,260 | 3,200 | 3,260 | 3,260 | +40 (+1.24%) | 426,760 |
24 Oct 2012 | USD | 3,180 | 3,250 | 3,160 | 3,220 | 3,220 | +50 (+1.58%) | 696,780 |
23 Oct 2012 | USD | 3,230 | 3,235 | 3,160 | 3,170 | 3,170 | -90 (-2.76%) | 1,136,980 |