Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2012 | USD | 5,730 | 5,892.5 | 5,695 | 5,860 | 1,465,000 | +77.5 (+1.34%) | 8,200 |
14 Feb 2012 | USD | 5,805 | 5,900 | 5,775 | 5,782.5 | 1,445,625 | +15 (+0.26%) | 4,500 |
13 Feb 2012 | USD | 5,772.5 | 5,847.5 | 5,745 | 5,767.5 | 1,441,875 | -120 (-2.04%) | 4,400 |
10 Feb 2012 | USD | 5,922.5 | 5,962.5 | 5,877.5 | 5,887.5 | 1,471,875 | +122.5 (+2.12%) | 5,000 |
9 Feb 2012 | USD | 5,765 | 5,872.5 | 5,740 | 5,765 | 1,441,250 | -25 (-0.43%) | 4,800 |
8 Feb 2012 | USD | 5,827.5 | 5,905 | 5,777.5 | 5,790 | 1,447,500 | -50 (-0.86%) | 5,200 |
7 Feb 2012 | USD | 5,922.5 | 5,985 | 5,812.5 | 5,840 | 1,460,000 | -42.5 (-0.72%) | 6,400 |
6 Feb 2012 | USD | 5,950 | 5,970 | 5,875 | 5,882.5 | 1,470,625 | +7.5 (+0.13%) | 3,700 |
3 Feb 2012 | USD | 5,955 | 5,982.5 | 5,862.5 | 5,875 | 1,468,750 | -272.5 (-4.43%) | 7,500 |
2 Feb 2012 | USD | 6,145 | 6,207.5 | 6,087.5 | 6,147.5 | 1,536,875 | -22.5 (-0.36%) | 4,300 |
1 Feb 2012 | USD | 6,222.5 | 6,240 | 6,085 | 6,170 | 1,542,500 | -195 (-3.06%) | 6,500 |
31 Jan 2012 | USD | 6,250 | 6,475 | 6,225 | 6,365 | 1,591,250 | +15 (+0.24%) | 6,200 |
30 Jan 2012 | USD | 6,462.5 | 6,537.5 | 6,337.5 | 6,350 | 1,587,500 | +52.5 (+0.83%) | 4,600 |
27 Jan 2012 | USD | 6,385 | 6,397.5 | 6,250 | 6,297.5 | 1,574,375 | +7.5 (+0.12%) | 4,800 |
26 Jan 2012 | USD | 6,102.5 | 6,360 | 6,072.5 | 6,290 | 1,572,500 | +100 (+1.62%) | 6,900 |
25 Jan 2012 | USD | 6,402.5 | 6,462.5 | 6,152.5 | 6,190 | 1,547,500 | -172.5 (-2.71%) | 6,800 |
24 Jan 2012 | USD | 6,480 | 6,505 | 6,362.5 | 6,362.5 | 1,590,625 | -2.5 (-0.04%) | 5,000 |
23 Jan 2012 | USD | 6,375 | 6,452.5 | 6,262.5 | 6,365 | 1,591,250 | 0.0 (0.0%) | 5,300 |
20 Jan 2012 | USD | 6,407.5 | 6,455 | 6,365 | 6,365 | 1,591,250 | -5 (-0.08%) | 4,200 |
19 Jan 2012 | USD | 6,427.5 | 6,472.5 | 6,355 | 6,370 | 1,592,500 | -125 (-1.92%) | 6,500 |
18 Jan 2012 | USD | 6,725 | 6,760 | 6,477.5 | 6,495 | 1,623,750 | -227.5 (-3.38%) | 8,000 |
17 Jan 2012 | USD | 6,600 | 6,765 | 6,565 | 6,722.5 | 1,680,625 | -40 (-0.59%) | 7,900 |
16 Jan 2012 | USD | 6,762.5 | 6,762.5 | 6,762.5 | 6,762.5 | 1,690,625 | 0.0 (0.0%) | 0 |
13 Jan 2012 | USD | 6,830 | 6,967.5 | 6,762.5 | 6,762.5 | 1,690,625 | +72.5 (+1.08%) | 7,200 |
12 Jan 2012 | USD | 6,692.5 | 6,845 | 6,665 | 6,690 | 1,672,500 | -52.5 (-0.78%) | 5,500 |
11 Jan 2012 | USD | 6,835 | 6,855 | 6,717.5 | 6,742.5 | 1,685,625 | -17.5 (-0.26%) | 6,300 |
10 Jan 2012 | USD | 6,732.5 | 6,797.5 | 6,687.5 | 6,760 | 1,690,000 | -205 (-2.94%) | 4,900 |
9 Jan 2012 | USD | 6,955 | 7,062.5 | 6,925 | 6,965 | 1,741,250 | -30 (-0.43%) | 5,300 |
6 Jan 2012 | USD | 6,940 | 7,085 | 6,932.5 | 6,995 | 1,748,750 | +27.5 (+0.39%) | 5,100 |
5 Jan 2012 | USD | 7,152.5 | 7,260 | 6,935 | 6,967.5 | 1,741,875 | -75 (-1.06%) | 6,800 |