Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2012 | USD | 7,130 | 7,197.5 | 7,015 | 7,042.5 | 1,760,625 | 0.0 (0.0%) | 6,500 |
3 Jan 2012 | USD | 6,985 | 7,080 | 6,902.5 | 7,042.5 | 1,760,625 | -340 (-4.61%) | 9,300 |
2 Jan 2012 | USD | 7,382.5 | 7,382.5 | 7,382.5 | 7,382.5 | 1,845,625 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 7,332.5 | 7,392.5 | 7,267.5 | 7,382.5 | 1,845,625 | +82.5 (+1.13%) | 3,800 |
29 Dec 2011 | USD | 7,470 | 7,482.5 | 7,282.5 | 7,300 | 1,825,000 | -222.5 (-2.96%) | 6,700 |
28 Dec 2011 | USD | 7,250 | 7,557.5 | 7,245 | 7,522.5 | 1,880,625 | +265 (+3.65%) | 8,500 |
27 Dec 2011 | USD | 7,325 | 7,330 | 7,187.5 | 7,257.5 | 1,814,375 | -17.5 (-0.24%) | 3,600 |
26 Dec 2011 | USD | 7,275 | 7,275 | 7,275 | 7,275 | 1,818,750 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 7,395 | 7,440 | 7,265 | 7,275 | 1,818,750 | -175 (-2.35%) | 4,600 |
22 Dec 2011 | USD | 7,602.5 | 7,632.5 | 7,437.5 | 7,450 | 1,862,500 | -220 (-2.87%) | 7,600 |
21 Dec 2011 | USD | 7,745 | 7,952.5 | 7,637.5 | 7,670 | 1,917,500 | -47.5 (-0.62%) | 9,000 |
20 Dec 2011 | USD | 8,107.5 | 8,107.5 | 7,680 | 7,717.5 | 1,929,375 | -767.5 (-9.05%) | 10,700 |
19 Dec 2011 | USD | 8,157.5 | 8,542.5 | 8,072.5 | 8,485 | 2,121,250 | +285 (+3.48%) | 9,700 |
16 Dec 2011 | USD | 8,110 | 8,285 | 7,947.5 | 8,200 | 2,050,000 | -82.5 (-1.00%) | 5,900 |
15 Dec 2011 | USD | 8,120 | 8,332.5 | 8,080 | 8,282.5 | 2,070,625 | -82.5 (-0.99%) | 7,000 |
14 Dec 2011 | USD | 8,230 | 8,435 | 8,120 | 8,365 | 2,091,250 | +267.5 (+3.30%) | 13,600 |
13 Dec 2011 | USD | 7,745 | 8,217.5 | 7,607.5 | 8,097.5 | 2,024,375 | +237.5 (+3.02%) | 13,800 |
12 Dec 2011 | USD | 7,747.5 | 8,045 | 7,737.5 | 7,860 | 1,965,000 | +332.5 (+4.42%) | 9,800 |
9 Dec 2011 | USD | 7,850 | 7,852.5 | 7,465 | 7,527.5 | 1,881,875 | -407.5 (-5.14%) | 7,200 |
8 Dec 2011 | USD | 7,595 | 7,992.5 | 7,540 | 7,935 | 1,983,750 | +497.5 (+6.69%) | 18,500 |
7 Dec 2011 | USD | 7,607.5 | 7,755 | 7,355 | 7,437.5 | 1,859,375 | -62.5 (-0.83%) | 11,300 |
6 Dec 2011 | USD | 7,525 | 7,600 | 7,370 | 7,500 | 1,875,000 | -20 (-0.27%) | 12,100 |
5 Dec 2011 | USD | 7,405 | 7,650 | 7,325 | 7,520 | 1,880,000 | -237.5 (-3.06%) | 12,100 |
2 Dec 2011 | USD | 7,540 | 7,782.5 | 7,455 | 7,757.5 | 1,939,375 | -5 (-0.06%) | 10,000 |
1 Dec 2011 | USD | 7,785 | 7,847.5 | 7,617.5 | 7,762.5 | 1,940,625 | 0.0 (0.0%) | 5,900 |
30 Nov 2011 | USD | 8,097.5 | 8,150 | 7,720 | 7,762.5 | 1,940,625 | -1,100 (-12.41%) | 9,500 |
29 Nov 2011 | USD | 8,857.5 | 8,957.5 | 8,682.5 | 8,862.5 | 2,215,625 | -57.5 (-0.64%) | 6,800 |
28 Nov 2011 | USD | 8,967.5 | 9,152.5 | 8,805 | 8,920 | 2,230,000 | -867.5 (-8.86%) | 7,600 |
25 Nov 2011 | USD | 9,815 | 9,815 | 9,450 | 9,787.5 | 2,446,875 | +62.5 (+0.64%) | 4,700 |
24 Nov 2011 | USD | 9,725 | 9,725 | 9,725 | 9,725 | 2,431,250 | 0.0 (0.0%) | 0 |