Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | USD | 1,237 | 1,263 | 1,231 | 1,263 | 1,263 | +26 (+2.10%) | 64,500 |
4 Dec 2012 | USD | 1,239 | 1,239 | 1,215 | 1,237 | 1,237 | -2 (-0.16%) | 26,100 |
3 Dec 2012 | USD | 1,222 | 1,239 | 1,219 | 1,239 | 1,239 | +9 (+0.73%) | 17,900 |
30 Nov 2012 | USD | 1,241 | 1,243 | 1,227 | 1,230 | 1,230 | -10 (-0.81%) | 22,300 |
29 Nov 2012 | USD | 1,209 | 1,245 | 1,209 | 1,240 | 1,240 | +31 (+2.56%) | 19,900 |
28 Nov 2012 | USD | 1,225 | 1,234 | 1,208 | 1,209 | 1,209 | -20 (-1.63%) | 19,900 |
27 Nov 2012 | USD | 1,188 | 1,229 | 1,186 | 1,229 | 1,229 | +40 (+3.36%) | 39,800 |
26 Nov 2012 | USD | 1,200 | 1,200 | 1,187 | 1,189 | 1,189 | +14 (+1.19%) | 44,900 |
23 Nov 2012 | USD | 1,175 | 1,175 | 1,175 | 1,175 | 1,175 | 0.0 (0.0%) | 0 |
22 Nov 2012 | USD | 1,165 | 1,181 | 1,158 | 1,175 | 1,175 | +10 (+0.86%) | 28,100 |
21 Nov 2012 | USD | 1,155 | 1,165 | 1,150 | 1,165 | 1,165 | +10 (+0.87%) | 14,700 |
20 Nov 2012 | USD | 1,142 | 1,158 | 1,141 | 1,155 | 1,155 | +13 (+1.14%) | 19,300 |
19 Nov 2012 | USD | 1,165 | 1,165 | 1,132 | 1,142 | 1,142 | +11 (+0.97%) | 14,700 |
16 Nov 2012 | USD | 1,117 | 1,138 | 1,117 | 1,131 | 1,131 | +18 (+1.62%) | 28,900 |
15 Nov 2012 | USD | 1,115 | 1,119 | 1,095 | 1,113 | 1,113 | +31 (+2.87%) | 27,700 |
14 Nov 2012 | USD | 1,097 | 1,098 | 1,075 | 1,082 | 1,082 | -15 (-1.37%) | 19,200 |
13 Nov 2012 | USD | 1,090 | 1,103 | 1,071 | 1,097 | 1,097 | +7 (+0.64%) | 33,800 |
12 Nov 2012 | USD | 1,090 | 1,106 | 1,077 | 1,090 | 1,090 | -2 (-0.18%) | 11,200 |
9 Nov 2012 | USD | 1,094 | 1,115 | 1,091 | 1,092 | 1,092 | -12 (-1.09%) | 15,700 |
8 Nov 2012 | USD | 1,084 | 1,114 | 1,075 | 1,104 | 1,104 | +18 (+1.66%) | 29,000 |
7 Nov 2012 | USD | 1,083 | 1,092 | 1,070 | 1,086 | 1,086 | +3 (+0.28%) | 34,800 |
6 Nov 2012 | USD | 1,115 | 1,118 | 1,066 | 1,083 | 1,083 | -47 (-4.16%) | 58,300 |
5 Nov 2012 | USD | 1,132 | 1,136 | 1,124 | 1,130 | 1,130 | -2 (-0.18%) | 11,100 |
2 Nov 2012 | USD | 1,140 | 1,147 | 1,124 | 1,132 | 1,132 | -11 (-0.96%) | 19,500 |
1 Nov 2012 | USD | 1,165 | 1,165 | 1,134 | 1,143 | 1,143 | -14 (-1.21%) | 21,400 |
31 Oct 2012 | USD | 1,139 | 1,162 | 1,139 | 1,157 | 1,157 | +23 (+2.03%) | 26,000 |
30 Oct 2012 | USD | 1,134 | 1,143 | 1,126 | 1,134 | 1,134 | -11 (-0.96%) | 25,700 |
29 Oct 2012 | USD | 1,121 | 1,149 | 1,121 | 1,145 | 1,145 | +24 (+2.14%) | 17,300 |
26 Oct 2012 | USD | 1,101 | 1,136 | 1,101 | 1,121 | 1,121 | +13 (+1.17%) | 35,300 |
25 Oct 2012 | USD | 1,088 | 1,113 | 1,085 | 1,108 | 1,108 | +17 (+1.56%) | 21,100 |