Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2012 | USD | 4,992.5 | 5,152.5 | 4,972.5 | 5,067.5 | 1,266,875 | +75 (+1.50%) | 6,600 |
27 Mar 2012 | USD | 4,927.5 | 4,997.5 | 4,920 | 4,992.5 | 1,248,125 | +47.5 (+0.96%) | 5,300 |
26 Mar 2012 | USD | 5,040 | 5,047.5 | 4,945 | 4,945 | 1,236,250 | -212.5 (-4.12%) | 4,600 |
23 Mar 2012 | USD | 5,200 | 5,290 | 5,137.5 | 5,157.5 | 1,289,375 | -55 (-1.06%) | 4,800 |
22 Mar 2012 | USD | 5,205 | 5,265 | 5,172.5 | 5,212.5 | 1,303,125 | +115 (+2.26%) | 8,200 |
21 Mar 2012 | USD | 5,065 | 5,132.5 | 5,052.5 | 5,097.5 | 1,274,375 | +17.5 (+0.34%) | 5,100 |
20 Mar 2012 | USD | 5,117.5 | 5,165 | 5,060 | 5,080 | 1,270,000 | +50 (+0.99%) | 5,200 |
19 Mar 2012 | USD | 5,090 | 5,107.5 | 4,980 | 5,030 | 1,257,500 | -57.5 (-1.13%) | 6,000 |
16 Mar 2012 | USD | 5,075 | 5,117.5 | 5,065 | 5,087.5 | 1,271,875 | -25 (-0.49%) | 4,100 |
15 Mar 2012 | USD | 5,170 | 5,215 | 5,097.5 | 5,112.5 | 1,278,125 | -85 (-1.64%) | 5,300 |
14 Mar 2012 | USD | 5,167.5 | 5,247.5 | 5,135 | 5,197.5 | 1,299,375 | +27.5 (+0.53%) | 5,700 |
13 Mar 2012 | USD | 5,390 | 5,412.5 | 5,170 | 5,170 | 1,292,500 | -300 (-5.48%) | 8,500 |
12 Mar 2012 | USD | 5,470 | 5,527.5 | 5,445 | 5,470 | 1,367,500 | +5 (+0.09%) | 4,100 |
9 Mar 2012 | USD | 5,512.5 | 5,527.5 | 5,425 | 5,465 | 1,366,250 | -75 (-1.35%) | 6,000 |
8 Mar 2012 | USD | 5,605 | 5,650 | 5,505 | 5,540 | 1,385,000 | -177.5 (-3.10%) | 6,600 |
7 Mar 2012 | USD | 5,800 | 5,817.5 | 5,685 | 5,717.5 | 1,429,375 | -132.5 (-2.26%) | 7,000 |
6 Mar 2012 | USD | 5,765 | 5,892.5 | 5,760 | 5,850 | 1,462,500 | +265 (+4.74%) | 9,000 |
5 Mar 2012 | USD | 5,555 | 5,650 | 5,532.5 | 5,585 | 1,396,250 | +67.5 (+1.22%) | 4,800 |
2 Mar 2012 | USD | 5,475 | 5,557.5 | 5,447.5 | 5,517.5 | 1,379,375 | +57.5 (+1.05%) | 4,500 |
1 Mar 2012 | USD | 5,515 | 5,535 | 5,430 | 5,460 | 1,365,000 | -145 (-2.59%) | 7,100 |
29 Feb 2012 | USD | 5,465 | 5,605 | 5,412.5 | 5,605 | 1,401,250 | +115 (+2.09%) | 8,400 |
28 Feb 2012 | USD | 5,532.5 | 5,560 | 5,472.5 | 5,490 | 1,372,500 | -37.5 (-0.68%) | 5,500 |
27 Feb 2012 | USD | 5,655 | 5,697.5 | 5,487.5 | 5,527.5 | 1,381,875 | -27.5 (-0.50%) | 6,600 |
24 Feb 2012 | USD | 5,560 | 5,587.5 | 5,520 | 5,555 | 1,388,750 | -32.5 (-0.58%) | 4,300 |
23 Feb 2012 | USD | 5,682.5 | 5,740 | 5,582.5 | 5,587.5 | 1,396,875 | -90 (-1.59%) | 5,200 |
22 Feb 2012 | USD | 5,652.5 | 5,702.5 | 5,605 | 5,677.5 | 1,419,375 | +65 (+1.16%) | 3,900 |
21 Feb 2012 | USD | 5,585 | 5,672.5 | 5,542.5 | 5,612.5 | 1,403,125 | -15 (-0.27%) | 5,900 |
20 Feb 2012 | USD | 5,627.5 | 5,627.5 | 5,627.5 | 5,627.5 | 1,406,875 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 5,592.5 | 5,670 | 5,587.5 | 5,627.5 | 1,406,875 | -22.5 (-0.40%) | 3,900 |
16 Feb 2012 | USD | 5,860 | 5,875 | 5,637.5 | 5,650 | 1,412,500 | -210 (-3.58%) | 7,000 |