Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | USD | 4,452.5 | 4,542.5 | 4,372.5 | 4,440 | 1,110,000 | -22.5 (-0.50%) | 8,100 |
4 Dec 2012 | USD | 4,442.5 | 4,497.5 | 4,405 | 4,462.5 | 1,115,625 | +17.5 (+0.39%) | 7,000 |
3 Dec 2012 | USD | 4,312.5 | 4,452.5 | 4,305 | 4,445 | 1,111,250 | +57.5 (+1.31%) | 7,400 |
30 Nov 2012 | USD | 4,377.5 | 4,422.5 | 4,350 | 4,387.5 | 1,096,875 | +12.5 (+0.29%) | 6,300 |
29 Nov 2012 | USD | 4,385 | 4,447.5 | 4,222.5 | 4,375 | 1,093,750 | -65 (-1.46%) | 8,700 |
28 Nov 2012 | USD | 4,610 | 4,680 | 4,437.5 | 4,440 | 1,110,000 | -105 (-2.31%) | 13,400 |
27 Nov 2012 | USD | 4,495 | 4,562.5 | 4,450 | 4,545 | 1,136,250 | +75 (+1.68%) | 7,300 |
26 Nov 2012 | USD | 4,522.5 | 4,565 | 4,470 | 4,470 | 1,117,500 | +7.5 (+0.17%) | 6,000 |
23 Nov 2012 | USD | 4,572.5 | 4,585 | 4,452.5 | 4,462.5 | 1,115,625 | -182.5 (-3.93%) | 6,100 |
22 Nov 2012 | USD | 4,645 | 4,645 | 4,645 | 4,645 | 1,161,250 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 4,657.5 | 4,687.5 | 4,635 | 4,645 | 1,161,250 | -30 (-0.64%) | 4,000 |
20 Nov 2012 | USD | 4,702.5 | 4,780 | 4,647.5 | 4,675 | 1,168,750 | -7.5 (-0.16%) | 7,500 |
19 Nov 2012 | USD | 4,815 | 4,817.5 | 4,677.5 | 4,682.5 | 1,170,625 | -307.5 (-6.16%) | 11,400 |
16 Nov 2012 | USD | 5,032.5 | 5,165 | 4,950 | 4,990 | 1,247,500 | -65 (-1.29%) | 9,600 |
15 Nov 2012 | USD | 5,025 | 5,115 | 4,970 | 5,055 | 1,263,750 | +22.5 (+0.45%) | 10,100 |
14 Nov 2012 | USD | 4,785 | 5,062.5 | 4,767.5 | 5,032.5 | 1,258,125 | +200 (+4.14%) | 11,000 |
13 Nov 2012 | USD | 4,860 | 4,880 | 4,682.5 | 4,832.5 | 1,208,125 | +45 (+0.94%) | 8,200 |
12 Nov 2012 | USD | 4,750 | 4,815 | 4,727.5 | 4,787.5 | 1,196,875 | -17.5 (-0.36%) | 4,400 |
9 Nov 2012 | USD | 4,850 | 4,860 | 4,662.5 | 4,805 | 1,201,250 | -10 (-0.21%) | 13,000 |
8 Nov 2012 | USD | 4,642.5 | 4,815 | 4,575 | 4,815 | 1,203,750 | +167.5 (+3.60%) | 9,200 |
7 Nov 2012 | USD | 4,467.5 | 4,700 | 4,467.5 | 4,647.5 | 1,161,875 | +295 (+6.78%) | 17,200 |
6 Nov 2012 | USD | 4,412.5 | 4,427.5 | 4,297.5 | 4,352.5 | 1,088,125 | -92.5 (-2.08%) | 7,500 |
5 Nov 2012 | USD | 4,500 | 4,537.5 | 4,422.5 | 4,445 | 1,111,250 | -35 (-0.78%) | 6,500 |
2 Nov 2012 | USD | 4,282.5 | 4,492.5 | 4,282.5 | 4,480 | 1,120,000 | +115 (+2.63%) | 6,200 |
1 Nov 2012 | USD | 4,475 | 4,490 | 4,347.5 | 4,365 | 1,091,250 | -155 (-3.43%) | 6,400 |
31 Oct 2012 | USD | 4,462.5 | 4,572.5 | 4,442.5 | 4,520 | 1,130,000 | +7.5 (+0.17%) | 6,600 |
30 Oct 2012 | USD | 4,512.5 | 4,512.5 | 4,512.5 | 4,512.5 | 1,128,125 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 4,512.5 | 4,512.5 | 4,512.5 | 4,512.5 | 1,128,125 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 4,512.5 | 4,597.5 | 4,462.5 | 4,512.5 | 1,128,125 | +12.5 (+0.28%) | 10,200 |
25 Oct 2012 | USD | 4,442.5 | 4,582.5 | 4,420 | 4,500 | 1,125,000 | -40 (-0.88%) | 10,100 |