Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2012 | USD | 1,267 | 1,267 | 1,235 | 1,236 | 1,236 | -22 (-1.75%) | 84,400 |
19 Jun 2012 | USD | 1,248 | 1,264 | 1,245 | 1,258 | 1,258 | +28 (+2.28%) | 74,400 |
18 Jun 2012 | USD | 1,220 | 1,232 | 1,202 | 1,230 | 1,230 | +34 (+2.84%) | 34,600 |
15 Jun 2012 | USD | 1,200 | 1,210 | 1,192 | 1,196 | 1,196 | -5 (-0.42%) | 36,800 |
14 Jun 2012 | USD | 1,171 | 1,204 | 1,171 | 1,201 | 1,201 | +12 (+1.01%) | 68,300 |
13 Jun 2012 | USD | 1,173 | 1,192 | 1,165 | 1,189 | 1,189 | +16 (+1.36%) | 54,700 |
12 Jun 2012 | USD | 1,190 | 1,190 | 1,156 | 1,173 | 1,173 | -20 (-1.68%) | 47,600 |
11 Jun 2012 | USD | 1,222 | 1,222 | 1,193 | 1,193 | 1,193 | -7 (-0.58%) | 18,200 |
8 Jun 2012 | USD | 1,228 | 1,228 | 1,190 | 1,200 | 1,200 | -27 (-2.20%) | 54,800 |
7 Jun 2012 | USD | 1,217 | 1,229 | 1,200 | 1,227 | 1,227 | +10 (+0.82%) | 66,000 |
6 Jun 2012 | USD | 1,199 | 1,221 | 1,180 | 1,217 | 1,217 | +18 (+1.50%) | 86,500 |
5 Jun 2012 | USD | 1,189 | 1,201 | 1,175 | 1,199 | 1,199 | +10 (+0.84%) | 53,500 |
4 Jun 2012 | USD | 1,193 | 1,200 | 1,174 | 1,189 | 1,189 | -34 (-2.78%) | 51,100 |
1 Jun 2012 | USD | 1,214 | 1,227 | 1,208 | 1,223 | 1,223 | -5 (-0.41%) | 31,400 |
31 May 2012 | USD | 1,201 | 1,228 | 1,193 | 1,228 | 1,228 | 0.0 (0.0%) | 44,000 |
30 May 2012 | USD | 1,225 | 1,228 | 1,212 | 1,228 | 1,228 | -3 (-0.24%) | 25,800 |
29 May 2012 | USD | 1,201 | 1,235 | 1,186 | 1,231 | 1,231 | +50 (+4.23%) | 77,600 |
28 May 2012 | USD | 1,218 | 1,218 | 1,176 | 1,181 | 1,181 | -7 (-0.59%) | 49,300 |
25 May 2012 | USD | 1,180 | 1,202 | 1,164 | 1,188 | 1,188 | -6 (-0.50%) | 80,900 |
24 May 2012 | USD | 1,154 | 1,206 | 1,154 | 1,194 | 1,194 | +35 (+3.02%) | 83,200 |
23 May 2012 | USD | 1,172 | 1,185 | 1,154 | 1,159 | 1,159 | -15 (-1.28%) | 89,100 |
22 May 2012 | USD | 1,183 | 1,187 | 1,169 | 1,174 | 1,174 | -3 (-0.25%) | 24,300 |
21 May 2012 | USD | 1,170 | 1,194 | 1,170 | 1,177 | 1,177 | -9 (-0.76%) | 54,600 |
18 May 2012 | USD | 1,230 | 1,230 | 1,176 | 1,186 | 1,186 | -16 (-1.33%) | 89,200 |
17 May 2012 | USD | 1,165 | 1,212 | 1,165 | 1,202 | 1,202 | +7 (+0.59%) | 67,000 |
16 May 2012 | USD | 1,185 | 1,209 | 1,181 | 1,195 | 1,195 | -9 (-0.75%) | 76,300 |
15 May 2012 | USD | 1,180 | 1,215 | 1,153 | 1,204 | 1,204 | +9 (+0.75%) | 143,200 |
14 May 2012 | USD | 1,200 | 1,218 | 1,194 | 1,195 | 1,195 | -7 (-0.58%) | 80,900 |
11 May 2012 | USD | 1,204 | 1,214 | 1,197 | 1,202 | 1,202 | +1 (+0.08%) | 98,100 |
10 May 2012 | USD | 1,210 | 1,215 | 1,194 | 1,201 | 1,201 | -16 (-1.31%) | 87,800 |