Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2012 | USD | 3,640 | 3,835 | 3,640 | 3,810 | 3,810 | +220 (+6.13%) | 978,860 |
15 Jun 2012 | USD | 3,655 | 3,665 | 3,585 | 3,590 | 3,590 | -85 (-2.31%) | 683,670 |
14 Jun 2012 | USD | 3,670 | 3,690 | 3,645 | 3,675 | 3,675 | +5 (+0.14%) | 479,590 |
13 Jun 2012 | USD | 3,650 | 3,690 | 3,635 | 3,670 | 3,670 | +25 (+0.69%) | 621,950 |
12 Jun 2012 | USD | 3,755 | 3,755 | 3,605 | 3,645 | 3,645 | -120 (-3.19%) | 931,320 |
11 Jun 2012 | USD | 3,775 | 3,800 | 3,715 | 3,765 | 3,765 | +60 (+1.62%) | 1,081,550 |
8 Jun 2012 | USD | 3,860 | 3,860 | 3,665 | 3,705 | 3,705 | -155 (-4.02%) | 1,020,020 |
7 Jun 2012 | USD | 3,955 | 3,960 | 3,850 | 3,860 | 3,860 | -25 (-0.64%) | 735,640 |
6 Jun 2012 | USD | 3,880 | 3,900 | 3,785 | 3,885 | 3,885 | +75 (+1.97%) | 790,020 |
5 Jun 2012 | USD | 3,760 | 3,825 | 3,730 | 3,810 | 3,810 | +100 (+2.70%) | 778,670 |
4 Jun 2012 | USD | 3,755 | 3,800 | 3,685 | 3,710 | 3,710 | -125 (-3.26%) | 830,560 |
1 Jun 2012 | USD | 3,860 | 3,895 | 3,810 | 3,835 | 3,835 | -100 (-2.54%) | 660,680 |
31 May 2012 | USD | 3,830 | 3,935 | 3,765 | 3,935 | 3,935 | +35 (+0.90%) | 1,302,020 |
30 May 2012 | USD | 3,990 | 4,040 | 3,875 | 3,900 | 3,900 | -150 (-3.70%) | 1,073,930 |
29 May 2012 | USD | 3,945 | 4,055 | 3,865 | 4,050 | 4,050 | +80 (+2.02%) | 720,510 |
28 May 2012 | USD | 3,945 | 3,990 | 3,900 | 3,970 | 3,970 | +30 (+0.76%) | 820,560 |
25 May 2012 | USD | 3,975 | 4,025 | 3,925 | 3,940 | 3,940 | -15 (-0.38%) | 1,243,890 |
24 May 2012 | USD | 4,050 | 4,050 | 3,890 | 3,955 | 3,955 | -110 (-2.71%) | 1,227,520 |
23 May 2012 | USD | 4,170 | 4,185 | 4,065 | 4,065 | 4,065 | -90 (-2.17%) | 879,450 |
22 May 2012 | USD | 4,115 | 4,215 | 4,095 | 4,155 | 4,155 | +70 (+1.71%) | 580,850 |
21 May 2012 | USD | 4,100 | 4,175 | 4,065 | 4,085 | 4,085 | -45 (-1.09%) | 899,170 |
18 May 2012 | USD | 4,205 | 4,230 | 4,100 | 4,130 | 4,130 | -135 (-3.17%) | 886,660 |
17 May 2012 | USD | 4,150 | 4,300 | 4,140 | 4,265 | 4,265 | +100 (+2.40%) | 1,283,810 |
16 May 2012 | USD | 4,150 | 4,175 | 4,125 | 4,165 | 4,165 | -20 (-0.48%) | 1,199,840 |
15 May 2012 | USD | 4,200 | 4,210 | 4,155 | 4,185 | 4,185 | -25 (-0.59%) | 1,070,800 |
14 May 2012 | USD | 4,185 | 4,275 | 4,155 | 4,210 | 4,210 | +110 (+2.68%) | 1,883,090 |
11 May 2012 | USD | 4,380 | 4,385 | 4,060 | 4,100 | 4,100 | -355 (-7.97%) | 3,051,630 |
10 May 2012 | USD | 4,520 | 4,545 | 4,445 | 4,455 | 4,455 | -55 (-1.22%) | 1,001,300 |
9 May 2012 | USD | 4,505 | 4,520 | 4,425 | 4,510 | 4,510 | -15 (-0.33%) | 826,740 |
8 May 2012 | USD | 4,500 | 4,605 | 4,470 | 4,525 | 4,525 | +65 (+1.46%) | 1,361,760 |