Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2012 | USD | 5,612.5 | 5,687.5 | 5,427.5 | 5,525 | 1,381,250 | +90 (+1.66%) | 10,600 |
8 May 2012 | USD | 5,465 | 5,635 | 5,412.5 | 5,435 | 1,358,750 | +67.5 (+1.26%) | 8,300 |
7 May 2012 | USD | 5,445 | 5,450 | 5,320 | 5,367.5 | 1,341,875 | -12.5 (-0.23%) | 6,100 |
4 May 2012 | USD | 5,212.5 | 5,395 | 5,207.5 | 5,380 | 1,345,000 | +245 (+4.77%) | 10,700 |
3 May 2012 | USD | 5,002.5 | 5,162.5 | 4,997.5 | 5,135 | 1,283,750 | +125 (+2.50%) | 6,900 |
2 May 2012 | USD | 5,062.5 | 5,102.5 | 4,992.5 | 5,010 | 1,252,500 | +35 (+0.70%) | 6,200 |
1 May 2012 | USD | 5,062.5 | 5,082.5 | 4,867.5 | 4,975 | 1,243,750 | -92.5 (-1.83%) | 8,300 |
30 Apr 2012 | USD | 5,037.5 | 5,100 | 5,022.5 | 5,067.5 | 1,266,875 | +65 (+1.30%) | 4,200 |
27 Apr 2012 | USD | 4,995 | 5,072.5 | 4,962.5 | 5,002.5 | 1,250,625 | -30 (-0.60%) | 5,800 |
26 Apr 2012 | USD | 5,175 | 5,187.5 | 5,015 | 5,032.5 | 1,258,125 | -110 (-2.14%) | 8,500 |
25 Apr 2012 | USD | 5,217.5 | 5,227.5 | 5,142.5 | 5,142.5 | 1,285,625 | -235 (-4.37%) | 7,600 |
24 Apr 2012 | USD | 5,420 | 5,430 | 5,327.5 | 5,377.5 | 1,344,375 | -55 (-1.01%) | 5,800 |
23 Apr 2012 | USD | 5,447.5 | 5,535 | 5,417.5 | 5,432.5 | 1,358,125 | +137.5 (+2.60%) | 7,400 |
20 Apr 2012 | USD | 5,245 | 5,297.5 | 5,187.5 | 5,295 | 1,323,750 | -17.5 (-0.33%) | 6,000 |
19 Apr 2012 | USD | 5,222.5 | 5,387.5 | 5,150 | 5,312.5 | 1,328,125 | +87.5 (+1.67%) | 8,400 |
18 Apr 2012 | USD | 5,235 | 5,252.5 | 5,175 | 5,225 | 1,306,250 | +52.5 (+1.01%) | 6,100 |
17 Apr 2012 | USD | 5,315 | 5,330 | 5,140 | 5,172.5 | 1,293,125 | -250 (-4.61%) | 8,100 |
16 Apr 2012 | USD | 5,315 | 5,475 | 5,295 | 5,422.5 | 1,355,625 | +22.5 (+0.42%) | 7,400 |
13 Apr 2012 | USD | 5,260 | 5,412.5 | 5,260 | 5,400 | 1,350,000 | +177.5 (+3.40%) | 7,500 |
12 Apr 2012 | USD | 5,435 | 5,435 | 5,205 | 5,222.5 | 1,305,625 | -232.5 (-4.26%) | 10,200 |
11 Apr 2012 | USD | 5,407.5 | 5,472.5 | 5,377.5 | 5,455 | 1,363,750 | -127.5 (-2.28%) | 5,200 |
10 Apr 2012 | USD | 5,340 | 5,600 | 5,292.5 | 5,582.5 | 1,395,625 | +277.5 (+5.23%) | 10,900 |
9 Apr 2012 | USD | 5,322.5 | 5,352.5 | 5,247.5 | 5,305 | 1,326,250 | +170 (+3.31%) | 6,900 |
6 Apr 2012 | USD | 5,135 | 5,135 | 5,135 | 5,135 | 1,283,750 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 5,175 | 5,185 | 5,085 | 5,135 | 1,283,750 | +5 (+0.10%) | 4,000 |
4 Apr 2012 | USD | 5,085 | 5,175 | 5,072.5 | 5,130 | 1,282,500 | +162.5 (+3.27%) | 7,400 |
3 Apr 2012 | USD | 4,940 | 5,057.5 | 4,910 | 4,967.5 | 1,241,875 | +45 (+0.91%) | 8,100 |
2 Apr 2012 | USD | 5,050 | 5,075 | 4,880 | 4,922.5 | 1,230,625 | -117.5 (-2.33%) | 6,000 |
30 Mar 2012 | USD | 5,002.5 | 5,110 | 5,000 | 5,040 | 1,260,000 | -50 (-0.98%) | 4,100 |
29 Mar 2012 | USD | 5,157.5 | 5,217.5 | 5,067.5 | 5,090 | 1,272,500 | +22.5 (+0.44%) | 5,200 |