Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2012 | USD | 4,960 | 5,100 | 4,950 | 5,065 | 1,266,250 | +10 (+0.20%) | 6,000 |
31 Jul 2012 | USD | 4,980 | 5,055 | 4,937.5 | 5,055 | 1,263,750 | +95 (+1.92%) | 4,800 |
30 Jul 2012 | USD | 4,972.5 | 5,002.5 | 4,890 | 4,960 | 1,240,000 | +15 (+0.30%) | 6,000 |
27 Jul 2012 | USD | 5,170 | 5,195 | 4,915 | 4,945 | 1,236,250 | -312.5 (-5.94%) | 11,900 |
26 Jul 2012 | USD | 5,282.5 | 5,360 | 5,215 | 5,257.5 | 1,314,375 | -270 (-4.88%) | 9,300 |
25 Jul 2012 | USD | 5,490 | 5,610 | 5,447.5 | 5,527.5 | 1,381,875 | +5 (+0.09%) | 7,700 |
24 Jul 2012 | USD | 5,372.5 | 5,632.5 | 5,372.5 | 5,522.5 | 1,380,625 | +137.5 (+2.55%) | 7,900 |
23 Jul 2012 | USD | 5,460 | 5,530 | 5,347.5 | 5,385 | 1,346,250 | +160 (+3.06%) | 6,300 |
20 Jul 2012 | USD | 5,177.5 | 5,247.5 | 5,155 | 5,225 | 1,306,250 | +130 (+2.55%) | 4,700 |
19 Jul 2012 | USD | 5,102.5 | 5,150 | 5,040 | 5,095 | 1,273,750 | -35 (-0.68%) | 4,900 |
18 Jul 2012 | USD | 5,285 | 5,295 | 5,102.5 | 5,130 | 1,282,500 | -112.5 (-2.15%) | 4,500 |
17 Jul 2012 | USD | 5,290 | 5,465 | 5,215 | 5,242.5 | 1,310,625 | -115 (-2.15%) | 5,200 |
16 Jul 2012 | USD | 5,365 | 5,417.5 | 5,312.5 | 5,357.5 | 1,339,375 | +32.5 (+0.61%) | 3,800 |
13 Jul 2012 | USD | 5,555 | 5,555 | 5,307.5 | 5,325 | 1,331,250 | -270 (-4.83%) | 5,000 |
12 Jul 2012 | USD | 5,625 | 5,715 | 5,530 | 5,595 | 1,398,750 | +82.5 (+1.50%) | 4,900 |
11 Jul 2012 | USD | 5,522.5 | 5,622.5 | 5,472.5 | 5,512.5 | 1,378,125 | -12.5 (-0.23%) | 7,600 |
10 Jul 2012 | USD | 5,305 | 5,582.5 | 5,282.5 | 5,525 | 1,381,250 | +135 (+2.50%) | 4,500 |
9 Jul 2012 | USD | 5,380 | 5,462.5 | 5,360 | 5,390 | 1,347,500 | +27.5 (+0.51%) | 3,500 |
6 Jul 2012 | USD | 5,367.5 | 5,442.5 | 5,337.5 | 5,362.5 | 1,340,625 | +140 (+2.68%) | 3,200 |
5 Jul 2012 | USD | 5,200 | 5,275 | 5,152.5 | 5,222.5 | 1,305,625 | +62.5 (+1.21%) | 2,600 |
4 Jul 2012 | USD | 5,160 | 5,160 | 5,160 | 5,160 | 1,290,000 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 5,252.5 | 5,272.5 | 5,142.5 | 5,160 | 1,290,000 | -97.5 (-1.85%) | 2,400 |
2 Jul 2012 | USD | 5,255 | 5,370 | 5,237.5 | 5,257.5 | 1,314,375 | -40 (-0.76%) | 2,800 |
29 Jun 2012 | USD | 5,422.5 | 5,467.5 | 5,295 | 5,297.5 | 1,324,375 | -417.5 (-7.31%) | 4,300 |
28 Jun 2012 | USD | 5,812.5 | 5,925 | 5,705 | 5,715 | 1,428,750 | +22.5 (+0.40%) | 7,900 |
27 Jun 2012 | USD | 5,790 | 5,805 | 5,652.5 | 5,692.5 | 1,423,125 | -150 (-2.57%) | 6,500 |
26 Jun 2012 | USD | 5,887.5 | 5,990 | 5,787.5 | 5,842.5 | 1,460,625 | -102.5 (-1.72%) | 9,100 |
25 Jun 2012 | USD | 5,845 | 6,000 | 5,830 | 5,945 | 1,486,250 | +275 (+4.85%) | 8,100 |
22 Jun 2012 | USD | 5,702.5 | 5,770 | 5,630 | 5,670 | 1,417,500 | -117.5 (-2.03%) | 9,000 |
21 Jun 2012 | USD | 5,407.5 | 5,800 | 5,387.5 | 5,787.5 | 1,446,875 | +365 (+6.73%) | 11,200 |