Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2012 | USD | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 5,180 | 5,240 | 5,160 | 5,240 | 5,240 | +70 (+1.35%) | 336,360 |
29 Dec 2011 | USD | 5,210 | 5,210 | 5,130 | 5,170 | 5,170 | -50 (-0.96%) | 373,280 |
28 Dec 2011 | USD | 5,250 | 5,260 | 5,200 | 5,220 | 5,220 | -50 (-0.95%) | 281,380 |
27 Dec 2011 | USD | 5,220 | 5,310 | 5,220 | 5,270 | 5,270 | 0.0 (0.0%) | 522,900 |
26 Dec 2011 | USD | 5,390 | 5,390 | 5,260 | 5,270 | 5,270 | -40 (-0.75%) | 365,000 |
23 Dec 2011 | USD | 5,310 | 5,310 | 5,310 | 5,310 | 5,310 | 0.0 (0.0%) | 0 |
22 Dec 2011 | USD | 5,360 | 5,400 | 5,280 | 5,310 | 5,310 | -70 (-1.30%) | 525,390 |
21 Dec 2011 | USD | 5,400 | 5,440 | 5,350 | 5,380 | 5,380 | +20 (+0.37%) | 320,940 |
20 Dec 2011 | USD | 5,410 | 5,430 | 5,330 | 5,360 | 5,360 | -80 (-1.47%) | 614,270 |
19 Dec 2011 | USD | 5,420 | 5,460 | 5,360 | 5,440 | 5,440 | +20 (+0.37%) | 629,030 |
16 Dec 2011 | USD | 5,330 | 5,460 | 5,320 | 5,420 | 5,420 | +80 (+1.50%) | 675,140 |
15 Dec 2011 | USD | 5,410 | 5,430 | 5,310 | 5,340 | 5,340 | -90 (-1.66%) | 500,750 |
14 Dec 2011 | USD | 5,420 | 5,450 | 5,400 | 5,430 | 5,430 | +40 (+0.74%) | 524,030 |
13 Dec 2011 | USD | 5,380 | 5,450 | 5,330 | 5,390 | 5,390 | -110 (-2%) | 1,058,420 |
12 Dec 2011 | USD | 5,490 | 5,570 | 5,490 | 5,500 | 5,500 | 0.0 (0.0%) | 437,590 |
9 Dec 2011 | USD | 5,530 | 5,580 | 5,480 | 5,500 | 5,500 | -110 (-1.96%) | 575,780 |
8 Dec 2011 | USD | 5,520 | 5,620 | 5,520 | 5,610 | 5,610 | 0.0 (0.0%) | 337,120 |
7 Dec 2011 | USD | 5,450 | 5,610 | 5,450 | 5,610 | 5,610 | +80 (+1.45%) | 526,910 |
6 Dec 2011 | USD | 5,620 | 5,670 | 5,490 | 5,530 | 5,530 | -140 (-2.47%) | 643,070 |
5 Dec 2011 | USD | 5,550 | 5,690 | 5,510 | 5,670 | 5,670 | +190 (+3.47%) | 505,370 |
2 Dec 2011 | USD | 5,470 | 5,570 | 5,460 | 5,480 | 5,480 | +30 (+0.55%) | 421,600 |
1 Dec 2011 | USD | 5,600 | 5,610 | 5,410 | 5,450 | 5,450 | -50 (-0.91%) | 562,900 |
30 Nov 2011 | USD | 5,450 | 5,520 | 5,430 | 5,500 | 5,500 | 0.0 (0.0%) | 432,610 |
29 Nov 2011 | USD | 5,570 | 5,570 | 5,420 | 5,500 | 5,500 | 0.0 (0.0%) | 450,650 |
28 Nov 2011 | USD | 5,400 | 5,530 | 5,400 | 5,500 | 5,500 | +150 (+2.80%) | 478,070 |
25 Nov 2011 | USD | 5,300 | 5,390 | 5,300 | 5,350 | 5,350 | -50 (-0.93%) | 527,980 |
24 Nov 2011 | USD | 5,540 | 5,540 | 5,390 | 5,400 | 5,400 | -160 (-2.88%) | 547,390 |
23 Nov 2011 | USD | 5,560 | 5,560 | 5,560 | 5,560 | 5,560 | 0.0 (0.0%) | 0 |
22 Nov 2011 | USD | 5,580 | 5,600 | 5,480 | 5,560 | 5,560 | -120 (-2.11%) | 820,870 |