Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2012 | USD | 5,290 | 5,360 | 5,250 | 5,260 | 5,260 | -50 (-0.94%) | 425,130 |
23 Mar 2012 | USD | 5,400 | 5,420 | 5,240 | 5,310 | 5,310 | -110 (-2.03%) | 933,250 |
22 Mar 2012 | USD | 5,390 | 5,430 | 5,340 | 5,420 | 5,420 | +20 (+0.37%) | 655,120 |
21 Mar 2012 | USD | 5,310 | 5,470 | 5,300 | 5,400 | 5,400 | +50 (+0.93%) | 890,980 |
20 Mar 2012 | USD | 5,350 | 5,350 | 5,350 | 5,350 | 5,350 | 0.0 (0.0%) | 0 |
19 Mar 2012 | USD | 5,290 | 5,350 | 5,280 | 5,350 | 5,350 | +80 (+1.52%) | 443,270 |
16 Mar 2012 | USD | 5,240 | 5,280 | 5,220 | 5,270 | 5,270 | +20 (+0.38%) | 413,850 |
15 Mar 2012 | USD | 5,280 | 5,300 | 5,240 | 5,250 | 5,250 | -10 (-0.19%) | 363,500 |
14 Mar 2012 | USD | 5,380 | 5,390 | 5,250 | 5,260 | 5,260 | -60 (-1.13%) | 676,070 |
13 Mar 2012 | USD | 5,270 | 5,350 | 5,250 | 5,320 | 5,320 | -20 (-0.37%) | 817,830 |
12 Mar 2012 | USD | 5,300 | 5,420 | 5,280 | 5,340 | 5,340 | +110 (+2.10%) | 1,123,120 |
9 Mar 2012 | USD | 5,200 | 5,270 | 5,160 | 5,230 | 5,230 | +130 (+2.55%) | 1,015,300 |
8 Mar 2012 | USD | 5,130 | 5,200 | 5,070 | 5,100 | 5,100 | -30 (-0.58%) | 1,004,280 |
7 Mar 2012 | USD | 5,020 | 5,130 | 5,010 | 5,130 | 5,130 | +80 (+1.58%) | 906,760 |
6 Mar 2012 | USD | 5,230 | 5,230 | 5,050 | 5,050 | 5,050 | -170 (-3.26%) | 955,110 |
5 Mar 2012 | USD | 5,170 | 5,230 | 5,160 | 5,220 | 5,220 | +20 (+0.38%) | 627,140 |
2 Mar 2012 | USD | 5,300 | 5,330 | 5,180 | 5,200 | 5,200 | -110 (-2.07%) | 797,320 |
1 Mar 2012 | USD | 5,220 | 5,340 | 5,210 | 5,310 | 5,310 | +40 (+0.76%) | 923,680 |
29 Feb 2012 | USD | 5,290 | 5,370 | 5,250 | 5,270 | 5,270 | +40 (+0.76%) | 825,250 |
28 Feb 2012 | USD | 5,200 | 5,250 | 5,170 | 5,230 | 5,230 | +30 (+0.58%) | 1,066,340 |
27 Feb 2012 | USD | 5,180 | 5,220 | 5,170 | 5,200 | 5,200 | 0.0 (0.0%) | 886,350 |
24 Feb 2012 | USD | 5,130 | 5,260 | 5,100 | 5,200 | 5,200 | -60 (-1.14%) | 1,335,010 |
23 Feb 2012 | USD | 5,290 | 5,300 | 5,240 | 5,260 | 5,260 | -40 (-0.75%) | 1,002,950 |
22 Feb 2012 | USD | 5,340 | 5,360 | 5,280 | 5,300 | 5,300 | -30 (-0.56%) | 860,370 |
21 Feb 2012 | USD | 5,330 | 5,360 | 5,300 | 5,330 | 5,330 | +10 (+0.19%) | 556,500 |
20 Feb 2012 | USD | 5,350 | 5,390 | 5,310 | 5,320 | 5,320 | -20 (-0.37%) | 519,030 |
17 Feb 2012 | USD | 5,360 | 5,360 | 5,310 | 5,340 | 5,340 | -20 (-0.37%) | 866,150 |
16 Feb 2012 | USD | 5,360 | 5,390 | 5,280 | 5,360 | 5,360 | -10 (-0.19%) | 920,200 |
15 Feb 2012 | USD | 5,350 | 5,420 | 5,340 | 5,370 | 5,370 | -50 (-0.92%) | 653,350 |
14 Feb 2012 | USD | 5,400 | 5,460 | 5,390 | 5,420 | 5,420 | -40 (-0.73%) | 474,880 |