Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2013 | USD | 3,840 | 3,852.5 | 3,800 | 3,817.5 | 954,375 | 0.0 (0.0%) | 4,800 |
15 Jan 2013 | USD | 3,880 | 3,885 | 3,805 | 3,817.5 | 954,375 | -10 (-0.26%) | 6,600 |
14 Jan 2013 | USD | 3,830 | 3,867.5 | 3,817.5 | 3,827.5 | 956,875 | +15 (+0.39%) | 4,100 |
11 Jan 2013 | USD | 3,815 | 3,852.5 | 3,812.5 | 3,812.5 | 953,125 | -7.5 (-0.20%) | 4,200 |
10 Jan 2013 | USD | 3,845 | 3,905 | 3,815 | 3,820 | 955,000 | -87.5 (-2.24%) | 7,500 |
9 Jan 2013 | USD | 3,915 | 3,930 | 3,877.5 | 3,907.5 | 976,875 | -30 (-0.76%) | 5,600 |
8 Jan 2013 | USD | 3,925 | 3,985 | 3,912.5 | 3,937.5 | 984,375 | +27.5 (+0.70%) | 6,700 |
7 Jan 2013 | USD | 3,917.5 | 3,947.5 | 3,897.5 | 3,910 | 977,500 | +42.5 (+1.10%) | 5,600 |
4 Jan 2013 | USD | 3,910 | 3,932.5 | 3,855 | 3,867.5 | 966,875 | -57.5 (-1.46%) | 9,400 |
3 Jan 2013 | USD | 3,910 | 3,957.5 | 3,877.5 | 3,925 | 981,250 | +15 (+0.38%) | 10,100 |
2 Jan 2013 | USD | 3,987.5 | 4,025 | 3,900 | 3,910 | 977,500 | -317.5 (-7.51%) | 16,500 |
1 Jan 2013 | USD | 4,227.5 | 4,227.5 | 4,227.5 | 4,227.5 | 1,056,875 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 4,485 | 4,495 | 4,212.5 | 4,227.5 | 1,056,875 | -235 (-5.27%) | 28,500 |
28 Dec 2012 | USD | 4,395 | 4,462.5 | 4,327.5 | 4,462.5 | 1,115,625 | +152.5 (+3.54%) | 10,900 |
27 Dec 2012 | USD | 4,290 | 4,465 | 4,270 | 4,310 | 1,077,500 | +12.5 (+0.29%) | 14,500 |
26 Dec 2012 | USD | 4,220 | 4,332.5 | 4,212.5 | 4,297.5 | 1,074,375 | +50 (+1.18%) | 7,300 |
25 Dec 2012 | USD | 4,247.5 | 4,247.5 | 4,247.5 | 4,247.5 | 1,061,875 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 4,232.5 | 4,257.5 | 4,225 | 4,247.5 | 1,061,875 | +47.5 (+1.13%) | 4,000 |
21 Dec 2012 | USD | 4,260 | 4,277.5 | 4,180 | 4,200 | 1,050,000 | +107.5 (+2.63%) | 10,900 |
20 Dec 2012 | USD | 4,160 | 4,195 | 4,092.5 | 4,092.5 | 1,023,125 | -70 (-1.68%) | 6,900 |
19 Dec 2012 | USD | 4,057.5 | 4,167.5 | 4,057.5 | 4,162.5 | 1,040,625 | +90 (+2.21%) | 8,000 |
18 Dec 2012 | USD | 4,195 | 4,215 | 4,065 | 4,072.5 | 1,018,125 | -140 (-3.32%) | 8,600 |
17 Dec 2012 | USD | 4,337.5 | 4,342.5 | 4,210 | 4,212.5 | 1,053,125 | -160 (-3.66%) | 8,600 |
14 Dec 2012 | USD | 4,355 | 4,395 | 4,327.5 | 4,372.5 | 1,093,125 | +52.5 (+1.22%) | 8,500 |
13 Dec 2012 | USD | 4,255 | 4,355 | 4,220 | 4,320 | 1,080,000 | +75 (+1.77%) | 7,600 |
12 Dec 2012 | USD | 4,202.5 | 4,265 | 4,155 | 4,245 | 1,061,250 | -15 (-0.35%) | 8,700 |
11 Dec 2012 | USD | 4,285 | 4,292.5 | 4,195 | 4,260 | 1,065,000 | -80 (-1.84%) | 8,600 |
10 Dec 2012 | USD | 4,360 | 4,370 | 4,312.5 | 4,340 | 1,085,000 | -7.5 (-0.17%) | 4,700 |
7 Dec 2012 | USD | 4,335 | 4,415 | 4,322.5 | 4,347.5 | 1,086,875 | -47.5 (-1.08%) | 6,500 |
6 Dec 2012 | USD | 4,450 | 4,465 | 4,385 | 4,395 | 1,098,750 | -45 (-1.01%) | 5,800 |