Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2012 | USD | 5,470 | 5,510 | 5,380 | 5,460 | 5,460 | 0.0 (0.0%) | 897,200 |
10 Feb 2012 | USD | 5,600 | 5,620 | 5,410 | 5,460 | 5,460 | +450 (+8.98%) | 2,063,110 |
9 Feb 2012 | USD | 5,040 | 5,120 | 4,960 | 5,010 | 5,010 | -90 (-1.76%) | 974,950 |
8 Feb 2012 | USD | 5,000 | 5,100 | 4,985 | 5,100 | 5,100 | +10 (+0.20%) | 952,140 |
7 Feb 2012 | USD | 4,905 | 5,110 | 4,865 | 5,090 | 5,090 | +135 (+2.72%) | 1,789,590 |
6 Feb 2012 | USD | 4,845 | 4,975 | 4,825 | 4,955 | 4,955 | +320 (+6.90%) | 1,660,220 |
3 Feb 2012 | USD | 4,765 | 4,765 | 4,625 | 4,635 | 4,635 | -170 (-3.54%) | 1,454,460 |
2 Feb 2012 | USD | 4,905 | 4,940 | 4,790 | 4,805 | 4,805 | -95 (-1.94%) | 953,400 |
1 Feb 2012 | USD | 4,890 | 4,925 | 4,870 | 4,900 | 4,900 | +40 (+0.82%) | 451,700 |
31 Jan 2012 | USD | 4,900 | 4,900 | 4,830 | 4,860 | 4,860 | -45 (-0.92%) | 508,040 |
30 Jan 2012 | USD | 4,875 | 4,920 | 4,870 | 4,905 | 4,905 | +45 (+0.93%) | 466,830 |
27 Jan 2012 | USD | 4,880 | 4,915 | 4,850 | 4,860 | 4,860 | -50 (-1.02%) | 544,950 |
26 Jan 2012 | USD | 4,840 | 4,930 | 4,830 | 4,910 | 4,910 | +70 (+1.45%) | 1,024,010 |
25 Jan 2012 | USD | 4,895 | 4,900 | 4,800 | 4,840 | 4,840 | -60 (-1.22%) | 796,350 |
24 Jan 2012 | USD | 4,920 | 4,930 | 4,875 | 4,900 | 4,900 | -15 (-0.31%) | 405,970 |
23 Jan 2012 | USD | 4,905 | 4,925 | 4,870 | 4,915 | 4,915 | +5 (+0.10%) | 549,680 |
20 Jan 2012 | USD | 4,840 | 4,935 | 4,835 | 4,910 | 4,910 | +115 (+2.40%) | 1,014,230 |
19 Jan 2012 | USD | 4,745 | 4,830 | 4,740 | 4,795 | 4,795 | +55 (+1.16%) | 1,671,140 |
18 Jan 2012 | USD | 4,750 | 4,860 | 4,700 | 4,740 | 4,740 | -105 (-2.17%) | 2,029,990 |
17 Jan 2012 | USD | 5,040 | 5,050 | 4,830 | 4,845 | 4,845 | -195 (-3.87%) | 1,291,160 |
16 Jan 2012 | USD | 5,000 | 5,070 | 4,945 | 5,040 | 5,040 | -20 (-0.40%) | 1,138,430 |
13 Jan 2012 | USD | 4,995 | 5,070 | 4,950 | 5,060 | 5,060 | -30 (-0.59%) | 1,231,660 |
12 Jan 2012 | USD | 5,140 | 5,150 | 5,030 | 5,090 | 5,090 | -110 (-2.12%) | 1,108,270 |
11 Jan 2012 | USD | 5,250 | 5,260 | 5,160 | 5,200 | 5,200 | -60 (-1.14%) | 704,650 |
10 Jan 2012 | USD | 5,230 | 5,310 | 5,210 | 5,260 | 5,260 | +60 (+1.15%) | 814,320 |
9 Jan 2012 | USD | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0.0 (0.0%) | 0 |
6 Jan 2012 | USD | 5,200 | 5,230 | 5,140 | 5,200 | 5,200 | +10 (+0.19%) | 538,640 |
5 Jan 2012 | USD | 5,270 | 5,290 | 5,160 | 5,190 | 5,190 | -70 (-1.33%) | 917,780 |
4 Jan 2012 | USD | 5,200 | 5,290 | 5,180 | 5,260 | 5,260 | +20 (+0.38%) | 503,030 |
3 Jan 2012 | USD | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | 0.0 (0.0%) | 0 |