| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2012 | USD | 74,760.3281 | 74,760.3281 | 67,200.2969 | 71,148.3125 | 62,752,811,625,000.01 | -158.758 (-0.22%) | 7 |
| 2 Aug 2012 | USD | 76,440.3359 | 77,616.3359 | 71,232.3125 | 71,307.0703 | 62,892,836,004,600.01 | -4,377.258 (-5.78%) | 3 |
| 1 Aug 2012 | USD | 84,000.3672 | 84,000.3672 | 72,160.5156 | 75,684.3281 | 66,753,577,384,200.01 | -2,016.008 (-2.59%) | 7 |
| 31 Jul 2012 | USD | 81,816.3594 | 85,428.375 | 76,020.3281 | 77,700.3359 | 68,531,696,263,800.01 | -4,620.024 (-5.61%) | 13 |
| 30 Jul 2012 | USD | 84,000.3672 | 86,058.375 | 80,640.3516 | 82,320.3594 | 72,606,556,990,800.02 | -1,764.008 (-2.10%) | 17 |
| 27 Jul 2012 | USD | 89,880.3906 | 90,552.3984 | 83,580.3672 | 84,084.3672 | 74,162,411,870,400.02 | -6,046.344 (-6.71%) | 14 |
| 26 Jul 2012 | USD | 95,592.4141 | 95,592.4141 | 87,360.3828 | 90,130.7109 | 79,495,287,013,800.02 | -5,965.711 (-6.21%) | 19 |
| 25 Jul 2012 | USD | 108,024.4688 | 114,988.1016 | 92,400.4063 | 96,096.4219 | 84,757,044,115,800.02 | +11,690.336 (+13.85%) | 87 |
| 24 Jul 2012 | USD | 88,620.3828 | 94,079.5703 | 83,160.3594 | 84,406.0859 | 74,446,167,763,800.02 | -4,214.297 (-4.76%) | 15 |
| 23 Jul 2012 | USD | 83,916.3672 | 105,000.4609 | 80,640.3516 | 88,620.3828 | 78,163,177,629,600.02 | +3,024.008 (+3.53%) | 45 |
| 20 Jul 2012 | USD | 85,680.375 | 87,780.3828 | 80,892.3516 | 85,596.375 | 75,496,002,750,000.02 | -588 (-0.68%) | 7 |
| 19 Jul 2012 | USD | 91,644.3984 | 91,644.3984 | 80,640.3516 | 86,184.375 | 76,014,618,750,000.02 | +3,024.016 (+3.64%) | 28 |
| 18 Jul 2012 | USD | 81,900.3594 | 91,812.3984 | 76,272.3359 | 83,160.3594 | 73,347,436,990,800.02 | +4,200.016 (+5.32%) | 62 |
| 17 Jul 2012 | USD | 92,400.4063 | 92,400.4063 | 72,752.7188 | 78,960.3438 | 69,643,023,231,600.01 | -13,658.461 (-14.75%) | 35 |
| 16 Jul 2012 | USD | 109,032.4766 | 110,459.6406 | 91,980.3984 | 92,618.8047 | 81,689,785,745,400.02 | -13,878.539 (-13.03%) | 45 |
| 13 Jul 2012 | USD | 114,240.5 | 122,136.5313 | 100,800.4375 | 106,497.3438 | 93,930,657,231,600.02 | +152.883 (+0.14%) | 93 |
| 12 Jul 2012 | USD | 91,560.3984 | 117,684.5156 | 87,360.3828 | 106,344.4609 | 93,795,814,513,800.02 | +10,500.047 (+10.96%) | 184 |
| 11 Jul 2012 | USD | 114,996.5 | 144,899.7969 | 93,156.4063 | 95,844.4141 | 84,534,773,236,200.02 | -15,876.07 (-14.21%) | 297 |
| 10 Jul 2012 | USD | 80,220.3516 | 122,136.5313 | 76,024.5313 | 111,720.4844 | 98,537,467,240,800.02 | +30,660.133 (+37.82%) | 199 |
| 9 Jul 2012 | USD | 53,676.2344 | 90,300.3906 | 42,000.1836 | 81,060.3516 | 71,495,230,111,200.02 | +39,144.168 (+93.39%) | 108 |
| 6 Jul 2012 | USD | 32,340.1406 | 45,108.1953 | 29,395.9277 | 41,916.1836 | 36,970,073,935,200.01 | +16,632.074 (+65.78%) | 12 |
| 5 Jul 2012 | USD | 30,240.1328 | 30,240.1328 | 23,100.1016 | 25,284.1094 | 22,300,584,490,800.004 | -4,956.023 (-16.39%) | 1 |
| 4 Jul 2012 | USD | 30,240.1328 | 30,240.1328 | 30,240.1328 | 30,240.1328 | 26,671,797,129,600.004 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 29,400.1289 | 31,080.1348 | 28,224.123 | 30,240.1328 | 26,671,797,129,600.004 | -840.002 (-2.70%) | 2 |
| 2 Jul 2012 | USD | 28,812.125 | 31,499.2969 | 28,812.125 | 31,080.1348 | 27,412,678,893,600.004 | +3,696.016 (+13.50%) | 0 |
| 29 Jun 2012 | USD | 34,860.1523 | 34,860.1523 | 21,000.0918 | 27,384.1191 | 24,152,793,046,200.004 | -10,416.045 (-27.56%) | 2 |
| 28 Jun 2012 | USD | 41,580.1797 | 41,916.1836 | 37,800.1641 | 37,800.1641 | 33,339,744,736,200.004 | -2,100.012 (-5.26%) | 0 |
| 27 Jun 2012 | USD | 39,900.1758 | 39,900.1758 | 39,900.1758 | 39,900.1758 | 35,191,955,055,600.01 | 0.0 (0.0%) | 0 |
| 26 Jun 2012 | USD | 39,900.1758 | 39,900.1758 | 39,900.1758 | 39,900.1758 | 35,191,955,055,600.01 | 0.0 (0.0%) | 0 |
| 25 Jun 2012 | USD | 39,900.1758 | 39,900.1758 | 39,900.1758 | 39,900.1758 | 35,191,955,055,600.01 | 0.0 (0.0%) | 0 |
