Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2012 | USD | 4,452.5 | 4,560 | 4,437.5 | 4,540 | 1,135,000 | +30 (+0.67%) | 8,700 |
23 Oct 2012 | USD | 4,465 | 4,555 | 4,445 | 4,510 | 1,127,500 | +187.5 (+4.34%) | 12,500 |
22 Oct 2012 | USD | 4,345 | 4,427.5 | 4,300 | 4,322.5 | 1,080,625 | -5 (-0.12%) | 10,900 |
19 Oct 2012 | USD | 4,145 | 4,352.5 | 4,145 | 4,327.5 | 1,081,875 | +210 (+5.10%) | 13,200 |
18 Oct 2012 | USD | 4,120 | 4,160 | 4,062.5 | 4,117.5 | 1,029,375 | +30 (+0.73%) | 8,200 |
17 Oct 2012 | USD | 4,137.5 | 4,155 | 4,077.5 | 4,087.5 | 1,021,875 | -52.5 (-1.27%) | 6,300 |
16 Oct 2012 | USD | 4,217.5 | 4,225 | 4,135 | 4,140 | 1,035,000 | -137.5 (-3.21%) | 8,000 |
15 Oct 2012 | USD | 4,350 | 4,392.5 | 4,262.5 | 4,277.5 | 1,069,375 | -105 (-2.40%) | 7,200 |
12 Oct 2012 | USD | 4,332.5 | 4,412.5 | 4,290 | 4,382.5 | 1,095,625 | +45 (+1.04%) | 8,900 |
11 Oct 2012 | USD | 4,260 | 4,342.5 | 4,240 | 4,337.5 | 1,084,375 | -12.5 (-0.29%) | 6,500 |
10 Oct 2012 | USD | 4,272.5 | 4,365 | 4,260 | 4,350 | 1,087,500 | +87.5 (+2.05%) | 9,900 |
9 Oct 2012 | USD | 4,150 | 4,272.5 | 4,145 | 4,262.5 | 1,065,625 | +112.5 (+2.71%) | 8,900 |
8 Oct 2012 | USD | 4,155 | 4,175 | 4,127.5 | 4,150 | 1,037,500 | +42.5 (+1.03%) | 3,700 |
5 Oct 2012 | USD | 4,042.5 | 4,140 | 4,017.5 | 4,107.5 | 1,026,875 | +7.5 (+0.18%) | 7,900 |
4 Oct 2012 | USD | 4,150 | 4,165 | 4,090 | 4,100 | 1,025,000 | -97.5 (-2.32%) | 6,100 |
3 Oct 2012 | USD | 4,215 | 4,280 | 4,167.5 | 4,197.5 | 1,049,375 | -50 (-1.18%) | 7,000 |
2 Oct 2012 | USD | 4,212.5 | 4,307.5 | 4,190 | 4,247.5 | 1,061,875 | -15 (-0.35%) | 6,500 |
1 Oct 2012 | USD | 4,250 | 4,290 | 4,145 | 4,262.5 | 1,065,625 | -32.5 (-0.76%) | 5,500 |
28 Sep 2012 | USD | 4,285 | 4,340 | 4,245 | 4,295 | 1,073,750 | +62.5 (+1.48%) | 8,500 |
27 Sep 2012 | USD | 4,305 | 4,340 | 4,210 | 4,232.5 | 1,058,125 | -127.5 (-2.92%) | 6,500 |
26 Sep 2012 | USD | 4,292.5 | 4,392.5 | 4,290 | 4,360 | 1,090,000 | +80 (+1.87%) | 8,900 |
25 Sep 2012 | USD | 4,130 | 4,292.5 | 4,107.5 | 4,280 | 1,070,000 | +117.5 (+2.82%) | 6,700 |
24 Sep 2012 | USD | 4,200 | 4,207.5 | 4,130 | 4,162.5 | 1,040,625 | +22.5 (+0.54%) | 5,600 |
21 Sep 2012 | USD | 4,075 | 4,142.5 | 4,070 | 4,140 | 1,035,000 | +5 (+0.12%) | 4,600 |
20 Sep 2012 | USD | 4,190 | 4,225 | 4,125 | 4,135 | 1,033,750 | +2.5 (+0.06%) | 6,700 |
19 Sep 2012 | USD | 4,132.5 | 4,157.5 | 4,095 | 4,132.5 | 1,033,125 | 0.0 (0.0%) | 4,200 |
18 Sep 2012 | USD | 4,152.5 | 4,175 | 4,130 | 4,132.5 | 1,033,125 | +10 (+0.24%) | 4,600 |
17 Sep 2012 | USD | 4,117.5 | 4,162.5 | 4,095 | 4,122.5 | 1,030,625 | +32.5 (+0.79%) | 4,300 |
14 Sep 2012 | USD | 4,117.5 | 4,130 | 4,017.5 | 4,090 | 1,022,500 | -50 (-1.21%) | 9,200 |
13 Sep 2012 | USD | 4,350 | 4,367.5 | 4,107.5 | 4,140 | 1,035,000 | -207.5 (-4.77%) | 11,000 |