Sie sind auf Seite 1von 6

Date Open High Low Close Volume Adj Close High-low

4/5/2013 164.3 165.95 154.8 156.25 3814200 156.25 11.15


4/4/2013 160.3 164.9 158.35 163.9 2866700 163.9 6.55
4/3/2013 157.7 164.75 155.65 159.95 5627200 159.95 9.1
4/2/2013 152.9 158.6 151.3 157.75 2120100 157.75 7.3
4/1/2013 158 158 146.85 151.95 3197800 151.95 11.15
3/28/2013 131.15 147.2 127.15 145.95 6358500 145.95 20.05
3/26/2013 138 138 129 130.45 2227000 130.45 9
3/25/2013 140.9 143.4 135.1 136.6 1288100 136.6 8.3
3/22/2013 145.45 145.45 135.75 139.75 2528900 139.75 9.7
3/21/2013 152.55 153.9 144 145.45 1739500 145.45 9.9
3/20/2013 157.85 158.9 150.2 151.65 2121000 151.65 8.7
3/19/2013 156.5 160.6 151.3 157.65 2051900 157.65 9.3
3/18/2013 158.6 158.6 154.95 155.95 1206900 155.95 3.65
3/15/2013 164 166.65 159.1 159.65 1589100 159.65 7.55
3/14/2013 160.75 165.2 157.75 164.1 1328000 164.1 7.45
3/13/2013 163.55 163.55 158.65 160.55 1461600 160.55 4.9
3/12/2013 167.15 170.4 162.3 163.6 1714400 163.6 8.1
3/11/2013 165 169.9 165 167.15 1838400 167.15 4.9
3/8/2013 164.45 167.25 163.3 164.8 2391700 164.8 3.95
3/7/2013 164.35 165.7 161.5 164 1193800 164 4.2
3/6/2013 166.4 168.95 161 164.55 2062700 164.55 7.95
3/5/2013 156.6 166 156.5 165.1 2736800 165.1 9.5
3/4/2013 159.85 160.3 153.3 155.3 1377300 155.3 7
3/1/2013 161.55 164.65 156.45 160.45 2263200 160.45 8.2
2/28/2013 173.5 174.95 157.9 160.9 3130100 160.9 17.05
2/27/2013 173 174.9 166 172.7 1684500 172.7 8.9
2/26/2013 172.25 174.1 169.4 172.2 1898400 172.2 4.7
2/25/2013 180.15 182.25 172.7 173.5 2441700 173.5 9.55
2/22/2013 180.5 183.85 178.5 181.25 2064400 181.25 5.35
2/21/2013 185 185 175.5 180.2 4618700 180.2 9.5
2/20/2013 187 188.9 185.25 186.95 1589000 186.95 3.65
2/19/2013 181 187.5 180.65 186.7 1589300 186.7 6.85
2/18/2013 184.45 184.7 180.2 181.5 917000 181.5 4.5
2/15/2013 181.2 186.1 177.1 184.6 2477000 183.6 9
2/14/2013 181.45 185.35 174.35 181.95 2126300 180.96 11
2/13/2013 181.1 185.8 180.15 181.2 1445000 180.22 5.65
2/12/2013 182.05 183.4 176 180.8 2036900 179.82 7.4
2/11/2013 183.65 186.2 181.1 182.25 1030900 181.26 5.1
2/8/2013 189.65 191.25 181 183.55 2786100 182.56 10.25
2/7/2013 194.3 195.9 184.7 186.4 4691300 185.39 11.2
2/6/2013 192.75 194.85 191 192.65 1972700 191.61 3.85
2/5/2013 188.6 193.7 186.1 191.4 2256100 190.36 7.6
2/4/2013 192.8 195.2 186.1 188.45 2134800 187.43 9.1
2/1/2013 188 192.9 186.35 192 1579400 190.96 6.55
1/31/2013 186.55 188.5 183.55 187.4 1994600 186.38 4.95
1/30/2013 183.7 187.95 181 186.65 1479400 185.64 6.95
1/29/2013 190.1 191.75 182.5 183.05 1366500 182.06 9.25
1/28/2013 187 192.3 186.25 190 977300 188.97 6.05
1/25/2013 184 188.7 178.7 187.4 2387800 186.38 10
1/24/2013 188.5 189.1 182.2 184.85 1676800 183.85 6.9
1/23/2013 189.5 192.15 186.2 188.25 1156200 187.23 5.95
1/22/2013 196.85 198.25 187.25 189.15 1807100 188.13 11
1/21/2013 192.95 196.9 192.4 195.3 2130600 194.24 4.5
1/18/2013 188.5 194.45 187.3 192.55 1975100 191.51 7.15
1/17/2013 188.9 189.9 185.5 188.65 1314400 187.63 4.4
1/16/2013 192.5 194.85 186.7 188.45 1993000 187.43 8.15
1/15/2013 192.3 196.5 190.3 192.85 1482600 191.81 6.2
1/14/2013 184.95 193.8 184.5 192.05 1939200 191.01 9.3
1/11/2013 191 192.3 183.15 184.5 1378200 183.5 9.15
1/10/2013 197 198.15 187.8 190.85 1959300 189.82 10.35
1/9/2013 201 202.7 194.35 196.5 1273000 195.44 8.35
1/8/2013 201.95 202.5 197.8 200.7 1164800 199.61 4.7
1/7/2013 202 204.9 200 201.6 1489300 200.51 4.9
1/4/2013 200.95 203.25 198.1 201.65 2171000 200.56 5.15
1/3/2013 202 204.75 201.15 202.2 2205700 201.1 3.6
1/2/2013 195 202.8 193.85 201.7 3198500 200.61 8.95
1/1/2013 189.75 194.25 189.75 193.45 963300 192.4 4.5
H1-H2 L1-L2 Open-close High-close
1.05 -3.55 8.05 9.7
0.15 2.7 -3.6 1 H1L1 Current day
6.15 4.35 -2.25 4.8 H2L2 Prev day
0.6 4.45 -4.85 0.85
10.8 19.7 6.05 6.05 H1-H2 Positive Bullish
9.2 -1.85 -14.8 1.25 Negative Bearish
-5.4 -6.1 7.55 7.55
-2.05 -0.65 4.3 6.8 L1-L2 Positive Bullish
-8.45 -8.25 5.7 5.7 Negative Bearish
-5 -6.2 7.1 8.45
-1.7 -1.1 6.2 7.25
2 -3.65 -1.15 2.95
-8.05 -4.15 2.65 2.65
1.45 1.35 4.35 7
1.65 -0.9 -3.35 1.1
-6.85 -3.65 3 3
0.5 -2.7 3.55 6.8
2.65 1.7 -2.15 2.75
1.55 1.8 -0.35 2.45
-3.25 0.5 0.35 1.7
2.95 4.5 1.85 4.4
5.7 3.2 -8.5 0.9
-4.35 -3.15 4.55 5
-10.3 -1.45 1.1 4.2
0.05 -8.1 12.6 14.05
0.8 -3.4 0.3 2.2
-8.15 -3.3 0.05 1.9
-1.6 -5.8 6.65 8.75
-1.15 3 -0.75 2.6
-3.9 -9.75 4.8 4.8
1.4 4.6 0.05 1.95
2.8 0.45 -5.7 0.8
-1.4 3.1 2.95 3.2
0.75 2.75 -3.4 1.5
-0.45 -5.8 -0.5 3.4
2.4 4.15 -0.1 4.6
-2.8 -5.1 1.25 2.6
-5.05 0.1 1.4 3.95
-4.65 -3.7 6.1 7.7
1.05 -6.3 7.9 9.5
1.15 4.9 0.1 2.2
-1.5 0 -2.8 2.3
2.3 -0.25 4.35 6.75
4.4 2.8 -4 0.9
0.55 2.55 -0.85 1.1
-3.8 -1.5 -2.95 1.3
-0.55 -3.75 7.05 8.7
3.6 7.55 -3 2.3
-0.4 -3.5 -3.4 1.3
-3.05 -4 3.65 4.25
-6.1 -1.05 1.25 3.9
1.35 -5.15 7.7 9.1
2.45 5.1 -2.35 1.6
4.55 1.8 -4.05 1.9
-4.95 -1.2 0.25 1.25
-1.65 -3.6 4.05 6.4
2.7 5.8 -0.55 3.65
1.5 1.35 -7.1 1.75
-5.85 -4.65 6.5 7.8
-4.55 -6.55 6.15 7.3
0.2 -3.45 4.5 6.2
-2.4 -2.2 1.25 1.8
1.65 1.9 0.4 3.3
-1.5 -3.05 -0.7 1.6
1.95 7.3 -0.2 2.55
8.55 4.1 -6.7 1.1
194.25 189.75 -3.7 0.8
Date Open High Low Close High-low H1-H2 L1-L2 Open-close
4/1/2013 158 158 146.85 151.95 11.15
4/2/2013 152.9 158.6 151.3 157.75 7.3 0.6 4.45 0.95
4/3/2013 157.7 164.75 155.65 159.95 9.1 6.15 4.35 -0.05
4/4/2013 160.3 164.9 158.35 163.9 6.55 0.15 2.7 0.35
4/5/2013 164.3 165.95 154.8 156.25 11.15 1.05 -3.55 0.4
4/8/2013 158 161.4 153.35 159.7 8.05 -4.55 -1.45 1.75
9-Apr 161.15 163.3 156.9 158.45 6.4 1.9 3.55 1.45
10-Apr 159 160.8 155.3 159.65 5.5 -2.5 -1.6 0.55
11-Apr 160.25 169.8 159.45 168.15 10.35 9 4.15 0.6

High 175 to 177


Low 161to 162
High-close
6.05
0.85 H1L1 Current day
4.8 H2L2 Prev day
1
9.7 H1-H2 Positive Bullish
1.7 Negative Bearish
4.85
1.15 L1-L2 Positive Bullish
1.65 Negative Bearish