Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2012 | USD | 4,345 | 4,392.5 | 4,332.5 | 4,347.5 | 1,086,875 | -45 (-1.02%) | 4,400 |
11 Sep 2012 | USD | 4,417.5 | 4,422.5 | 4,347.5 | 4,392.5 | 1,098,125 | -40 (-0.90%) | 6,100 |
10 Sep 2012 | USD | 4,372.5 | 4,432.5 | 4,345 | 4,432.5 | 1,108,125 | +82.5 (+1.90%) | 4,600 |
7 Sep 2012 | USD | 4,385 | 4,395 | 4,350 | 4,350 | 1,087,500 | -60 (-1.36%) | 4,500 |
6 Sep 2012 | USD | 4,612.5 | 4,612.5 | 4,407.5 | 4,410 | 1,102,500 | -285 (-6.07%) | 9,900 |
5 Sep 2012 | USD | 4,680 | 4,722.5 | 4,637.5 | 4,695 | 1,173,750 | 0.0 (0.0%) | 3,200 |
4 Sep 2012 | USD | 4,677.5 | 4,770 | 4,642.5 | 4,695 | 1,173,750 | +27.5 (+0.59%) | 3,100 |
3 Sep 2012 | USD | 4,667.5 | 4,667.5 | 4,667.5 | 4,667.5 | 1,166,875 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 4,657.5 | 4,750 | 4,602.5 | 4,667.5 | 1,166,875 | -77.5 (-1.63%) | 8,000 |
30 Aug 2012 | USD | 4,697.5 | 4,767.5 | 4,695 | 4,745 | 1,186,250 | +105 (+2.26%) | 5,100 |
29 Aug 2012 | USD | 4,637.5 | 4,677.5 | 4,602.5 | 4,640 | 1,160,000 | -12.5 (-0.27%) | 2,900 |
28 Aug 2012 | USD | 4,675 | 4,690 | 4,607.5 | 4,652.5 | 1,163,125 | +12.5 (+0.27%) | 5,100 |
27 Aug 2012 | USD | 4,605 | 4,657.5 | 4,582.5 | 4,640 | 1,160,000 | +5 (+0.11%) | 3,100 |
24 Aug 2012 | USD | 4,762.5 | 4,772.5 | 4,610 | 4,635 | 1,158,750 | -87.5 (-1.85%) | 6,200 |
23 Aug 2012 | USD | 4,650 | 4,750 | 4,645 | 4,722.5 | 1,180,625 | +105 (+2.27%) | 5,800 |
22 Aug 2012 | USD | 4,655 | 4,685 | 4,592.5 | 4,617.5 | 1,154,375 | -2.5 (-0.05%) | 6,900 |
21 Aug 2012 | USD | 4,542.5 | 4,647.5 | 4,492.5 | 4,620 | 1,155,000 | +47.5 (+1.04%) | 6,000 |
20 Aug 2012 | USD | 4,600 | 4,635 | 4,572.5 | 4,572.5 | 1,143,125 | -7.5 (-0.16%) | 4,000 |
17 Aug 2012 | USD | 4,575 | 4,610 | 4,567.5 | 4,580 | 1,145,000 | -27.5 (-0.60%) | 4,100 |
16 Aug 2012 | USD | 4,687.5 | 4,717.5 | 4,580 | 4,607.5 | 1,151,875 | -95 (-2.02%) | 7,800 |
15 Aug 2012 | USD | 4,732.5 | 4,742.5 | 4,680 | 4,702.5 | 1,175,625 | -22.5 (-0.48%) | 4,200 |
14 Aug 2012 | USD | 4,672.5 | 4,760 | 4,660 | 4,725 | 1,181,250 | +5 (+0.11%) | 5,900 |
13 Aug 2012 | USD | 4,735 | 4,795 | 4,717.5 | 4,720 | 1,180,000 | +5 (+0.11%) | 3,600 |
10 Aug 2012 | USD | 4,795 | 4,817.5 | 4,710 | 4,715 | 1,178,750 | -30 (-0.63%) | 4,500 |
9 Aug 2012 | USD | 4,772.5 | 4,787.5 | 4,712.5 | 4,745 | 1,186,250 | -2.5 (-0.05%) | 3,500 |
8 Aug 2012 | USD | 4,822.5 | 4,822.5 | 4,735 | 4,747.5 | 1,186,875 | -25 (-0.52%) | 5,800 |
7 Aug 2012 | USD | 4,787.5 | 4,787.5 | 4,710 | 4,772.5 | 1,193,125 | -75 (-1.55%) | 7,500 |
6 Aug 2012 | USD | 4,835 | 4,850 | 4,787.5 | 4,847.5 | 1,211,875 | -25 (-0.51%) | 5,800 |
3 Aug 2012 | USD | 4,960 | 4,967.5 | 4,837.5 | 4,872.5 | 1,218,125 | -302.5 (-5.85%) | 9,700 |
2 Aug 2012 | USD | 5,192.5 | 5,290 | 5,075 | 5,175 | 1,293,750 | +110 (+2.17%) | 7,400 |