Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2012 | USD | 3,970 | 4,095 | 3,970 | 4,085 | 4,085 | +90 (+2.25%) | 940,090 |
27 Jul 2012 | USD | 3,825 | 4,090 | 3,760 | 3,995 | 3,995 | +175 (+4.58%) | 1,426,780 |
26 Jul 2012 | USD | 3,685 | 3,850 | 3,665 | 3,820 | 3,820 | +135 (+3.66%) | 995,340 |
25 Jul 2012 | USD | 3,680 | 3,720 | 3,630 | 3,685 | 3,685 | 0.0 (0.0%) | 755,750 |
24 Jul 2012 | USD | 3,665 | 3,725 | 3,625 | 3,685 | 3,685 | -40 (-1.07%) | 657,980 |
23 Jul 2012 | USD | 3,770 | 3,825 | 3,725 | 3,725 | 3,725 | -90 (-2.36%) | 862,630 |
20 Jul 2012 | USD | 3,775 | 3,885 | 3,735 | 3,815 | 3,815 | -30 (-0.78%) | 1,158,840 |
19 Jul 2012 | USD | 3,830 | 3,870 | 3,710 | 3,845 | 3,845 | +295 (+8.31%) | 2,023,770 |
18 Jul 2012 | USD | 3,570 | 3,590 | 3,385 | 3,550 | 3,550 | -90 (-2.47%) | 1,738,210 |
17 Jul 2012 | USD | 3,625 | 3,680 | 3,615 | 3,640 | 3,640 | +15 (+0.41%) | 854,000 |
16 Jul 2012 | USD | 3,625 | 3,625 | 3,625 | 3,625 | 3,625 | 0.0 (0.0%) | 0 |
13 Jul 2012 | USD | 3,595 | 3,670 | 3,590 | 3,625 | 3,625 | +60 (+1.68%) | 1,024,580 |
12 Jul 2012 | USD | 3,575 | 3,665 | 3,555 | 3,565 | 3,565 | -5 (-0.14%) | 1,159,380 |
11 Jul 2012 | USD | 3,605 | 3,640 | 3,555 | 3,570 | 3,570 | -30 (-0.83%) | 739,220 |
10 Jul 2012 | USD | 3,630 | 3,650 | 3,590 | 3,600 | 3,600 | -20 (-0.55%) | 719,050 |
9 Jul 2012 | USD | 3,625 | 3,680 | 3,610 | 3,620 | 3,620 | -40 (-1.09%) | 712,250 |
6 Jul 2012 | USD | 3,705 | 3,720 | 3,635 | 3,660 | 3,660 | -115 (-3.05%) | 943,930 |
5 Jul 2012 | USD | 3,750 | 3,785 | 3,655 | 3,775 | 3,775 | +150 (+4.14%) | 1,580,150 |
4 Jul 2012 | USD | 3,810 | 3,825 | 3,585 | 3,625 | 3,625 | -220 (-5.72%) | 2,297,450 |
3 Jul 2012 | USD | 3,890 | 3,915 | 3,830 | 3,845 | 3,845 | -25 (-0.65%) | 758,030 |
2 Jul 2012 | USD | 4,070 | 4,070 | 3,865 | 3,870 | 3,870 | -185 (-4.56%) | 1,220,760 |
29 Jun 2012 | USD | 3,950 | 4,150 | 3,950 | 4,055 | 4,055 | +60 (+1.50%) | 1,199,870 |
28 Jun 2012 | USD | 3,990 | 4,000 | 3,935 | 3,995 | 3,995 | +45 (+1.14%) | 508,990 |
27 Jun 2012 | USD | 3,945 | 3,990 | 3,915 | 3,950 | 3,950 | +45 (+1.15%) | 463,980 |
26 Jun 2012 | USD | 3,910 | 3,935 | 3,880 | 3,905 | 3,905 | -35 (-0.89%) | 616,400 |
25 Jun 2012 | USD | 3,990 | 4,015 | 3,925 | 3,940 | 3,940 | -20 (-0.51%) | 490,990 |
22 Jun 2012 | USD | 3,960 | 3,995 | 3,905 | 3,960 | 3,960 | -35 (-0.88%) | 623,840 |
21 Jun 2012 | USD | 3,955 | 4,010 | 3,920 | 3,995 | 3,995 | +65 (+1.65%) | 911,320 |
20 Jun 2012 | USD | 3,950 | 3,975 | 3,855 | 3,930 | 3,930 | +25 (+0.64%) | 963,350 |
19 Jun 2012 | USD | 3,845 | 3,985 | 3,815 | 3,905 | 3,905 | +95 (+2.49%) | 1,289,750 |