South African Rand-Guinea Franc History: 2020
Daily ZAR/GNF rates for 2020, including the high, low, open, close and mid rate.
Highest exchange rate of 2020: 7299.17 on 25/01/2012
Lowest exchange rate of 2020: 6450.11 on 14/03/2012
Average exchange rate of 2020: 7017.2066
Set AlertWhat was the South African Rand worth against the Guinea Franc on a selected day in 2020?
| Date | Open | Close | High | Low | Mid |
December | |||||
| Monday 31 December 2012 (31/12/2012) | 7,007.0500 | 6,991.6000 | 7,012.5000 | 7,008.3400 | 7,010.4200 |
| Friday 28 December 2012 (28/12/2012) | 7,005.0600 | 7,011.1600 | 7,036.4200 | 7,014.7700 | 7,025.5950 |
| Thursday 27 December 2012 (27/12/2012) | 7,012.0300 | 7,005.2300 | 6,992.3200 | 7,006.2900 | 6,999.3050 |
| Wednesday 26 December 2012 (26/12/2012) | 7,002.6400 | 7,012.6400 | 6,997.3700 | 7,005.8400 | 7,001.6050 |
| Tuesday 25 December 2012 (25/12/2012) | 7,008.2500 | 7,002.2000 | 6,998.2700 | 7,101.7300 | 7,050.0000 |
| Monday 24 December 2012 (24/12/2012) | 7,015.0500 | 7,008.2100 | 6,994.3900 | 7,013.3500 | 7,003.8700 |
| Friday 21 December 2012 (21/12/2012) | 6,999.9400 | 7,008.1600 | 6,997.0200 | 7,010.0000 | 7,003.5100 |
| Thursday 20 December 2012 (20/12/2012) | 6,999.7200 | 7,000.4800 | 7,001.3200 | 7,001.3100 | 7,001.3150 |
| Wednesday 19 December 2012 (19/12/2012) | 6,999.2800 | 6,999.6700 | 6,993.2200 | 7,001.3500 | 6,997.2850 |
| Tuesday 18 December 2012 (18/12/2012) | 6,989.3600 | 6,999.2000 | 7,027.5700 | 6,992.8100 | 7,010.1900 |
| Monday 17 December 2012 (17/12/2012) | 6,987.8100 | 6,990.1100 | 7,035.2400 | 6,991.4300 | 7,013.3350 |
| Friday 14 December 2012 (14/12/2012) | 6,989.5700 | 6,986.9600 | 6,989.1500 | 6,993.6100 | 6,991.3800 |
| Thursday 13 December 2012 (13/12/2012) | 6,990.1200 | 6,991.0200 | 6,987.6500 | 6,997.8600 | 6,992.7550 |
| Wednesday 12 December 2012 (12/12/2012) | 6,988.6700 | 6,989.2300 | 6,987.8500 | 6,995.9300 | 6,991.8900 |
| Tuesday 11 December 2012 (11/12/2012) | 6,987.8100 | 6,988.9400 | 6,989.1200 | 6,990.4200 | 6,989.7700 |
| Monday 10 December 2012 (10/12/2012) | 6,990.6800 | 6,987.1600 | 6,987.8600 | 6,994.0700 | 6,990.9650 |
| Friday 7 December 2012 (07/12/2012) | 6,989.4700 | 6,988.4700 | 6,987.1400 | 6,992.4400 | 6,989.7900 |
| Thursday 6 December 2012 (06/12/2012) | 6,987.8600 | 6,990.8000 | 6,984.1000 | 6,991.7400 | 6,987.9200 |
| Wednesday 5 December 2012 (05/12/2012) | 6,989.7500 | 6,993.5200 | 6,988.6800 | 6,991.9500 | 6,990.3150 |
| Tuesday 4 December 2012 (04/12/2012) | 6,989.8600 | 6,988.9100 | 6,982.6100 | 6,991.2000 | 6,986.9050 |
| Monday 3 December 2012 (03/12/2012) | 6,988.8300 | 6,989.5000 | 6,988.6800 | 6,990.6600 | 6,989.6700 |
November | |||||
| Friday 30 November 2012 (30/11/2012) | 6,989.6800 | 6,990.1300 | 6,988.3300 | 6,992.5300 | 6,990.4300 |
| Thursday 29 November 2012 (29/11/2012) | 6,988.9200 | 6,989.4600 | 6,988.7500 | 6,993.0300 | 6,990.8900 |
| Wednesday 28 November 2012 (28/11/2012) | 6,989.8900 | 6,987.7400 | 6,988.6800 | 6,989.1000 | 6,988.8900 |
| Tuesday 27 November 2012 (27/11/2012) | 7,005.3700 | 6,990.3300 | 7,023.7600 | 6,991.2900 | 7,007.5250 |
| Monday 26 November 2012 (26/11/2012) | 6,988.3100 | 6,991.0600 | 6,994.9200 | 6,990.9000 | 6,992.9100 |
| Friday 23 November 2012 (23/11/2012) | 6,988.9200 | 6,991.5000 | 6,993.6800 | 6,993.3100 | 6,993.4950 |
| Thursday 22 November 2012 (22/11/2012) | 6,990.6600 | 6,986.7300 | 6,995.1500 | 6,993.8100 | 6,994.4800 |
| Wednesday 21 November 2012 (21/11/2012) | 6,988.9200 | 6,988.8700 | 6,988.2500 | 6,997.9300 | 6,993.0900 |
| Tuesday 20 November 2012 (20/11/2012) | 6,989.9900 | 6,994.4400 | 6,990.1200 | 6,992.9000 | 6,991.5100 |
| Monday 19 November 2012 (19/11/2012) | 6,992.0500 | 6,990.6800 | 6,988.0400 | 6,993.6100 | 6,990.8250 |
| Friday 16 November 2012 (16/11/2012) | 6,998.8700 | 6,994.8200 | 6,995.0600 | 6,992.1600 | 6,993.6100 |
| Thursday 15 November 2012 (15/11/2012) | 6,989.5900 | 6,998.8700 | 6,992.9200 | 6,995.0400 | 6,993.9800 |
| Wednesday 14 November 2012 (14/11/2012) | 6,989.3800 | 6,990.2500 | 6,990.3500 | 6,990.5600 | 6,990.4550 |
| Tuesday 13 November 2012 (13/11/2012) | 6,992.7300 | 6,990.1700 | 6,978.6700 | 6,991.3300 | 6,985.0000 |
| Monday 12 November 2012 (12/11/2012) | 6,990.2500 | 6,993.1700 | 6,986.4300 | 6,990.8900 | 6,988.6600 |
| Friday 9 November 2012 (09/11/2012) | 6,990.9000 | 6,990.2900 | 6,986.0500 | 6,991.5400 | 6,988.7950 |
| Thursday 8 November 2012 (08/11/2012) | 6,991.8300 | 6,988.4900 | 6,990.0400 | 7,008.3500 | 6,999.1950 |
| Wednesday 7 November 2012 (07/11/2012) | 6,990.1000 | 6,991.9600 | 6,984.7600 | 6,994.7000 | 6,989.7300 |
| Tuesday 6 November 2012 (06/11/2012) | 6,985.6800 | 6,993.2200 | 6,988.2300 | 6,992.8100 | 6,990.5200 |
| Monday 5 November 2012 (05/11/2012) | 6,999.3600 | 6,985.6400 | 7,010.5000 | 6,990.2400 | 7,000.3700 |
| Friday 2 November 2012 (02/11/2012) | 6,990.1500 | 6,990.0200 | 6,989.1200 | 6,992.6700 | 6,990.8950 |
| Thursday 1 November 2012 (01/11/2012) | 6,989.6500 | 6,990.1500 | 6,984.7000 | 6,990.4600 | 6,987.5800 |
October | |||||
| Wednesday 31 October 2012 (31/10/2012) | 6,986.9800 | 6,989.6500 | 6,988.6900 | 6,991.9800 | 6,990.3350 |
| Tuesday 30 October 2012 (30/10/2012) | 6,990.0200 | 6,986.8500 | 6,988.2800 | 6,991.9800 | 6,990.1300 |
| Monday 29 October 2012 (29/10/2012) | 6,988.9900 | 6,992.6400 | 6,986.9500 | 6,996.7800 | 6,991.8650 |
| Friday 26 October 2012 (26/10/2012) | 6,990.0200 | 6,997.4200 | 7,017.7500 | 6,993.0700 | 7,005.4100 |
| Thursday 25 October 2012 (25/10/2012) | 6,989.8600 | 6,991.1000 | 7,000.0900 | 6,993.2900 | 6,996.6900 |
| Wednesday 24 October 2012 (24/10/2012) | 6,990.7000 | 6,987.7500 | 6,987.7600 | 6,992.3400 | 6,990.0500 |
| Tuesday 23 October 2012 (23/10/2012) | 6,986.5700 | 6,989.0000 | 6,987.3000 | 6,994.6100 | 6,990.9550 |
| Monday 22 October 2012 (22/10/2012) | 6,987.6000 | 6,987.4000 | 7,008.6900 | 6,994.4600 | 7,001.5750 |
| Friday 19 October 2012 (19/10/2012) | 6,993.1100 | 6,991.3800 | 7,023.7400 | 6,992.2700 | 7,008.0050 |
| Thursday 18 October 2012 (18/10/2012) | 6,993.8100 | 6,992.7200 | 7,008.6900 | 6,992.6400 | 7,000.6650 |
| Wednesday 17 October 2012 (17/10/2012) | 6,990.9400 | 6,993.3400 | 7,014.9300 | 6,992.0200 | 7,003.4750 |
| Tuesday 16 October 2012 (16/10/2012) | 6,990.7700 | 6,990.2900 | 7,011.1900 | 6,992.1900 | 7,001.6900 |
| Monday 15 October 2012 (15/10/2012) | 6,990.1600 | 6,989.7700 | 7,012.0600 | 6,994.3500 | 7,003.2050 |
| Friday 12 October 2012 (12/10/2012) | 6,989.6500 | 6,991.4700 | 6,988.7300 | 6,993.9100 | 6,991.3200 |
| Thursday 11 October 2012 (11/10/2012) | 7,016.9600 | 6,990.3500 | 7,004.8900 | 6,994.0500 | 6,999.4700 |
| Wednesday 10 October 2012 (10/10/2012) | 6,988.7500 | 7,016.9200 | 7,056.4400 | 6,992.8300 | 7,024.6350 |
| Tuesday 9 October 2012 (09/10/2012) | 6,993.6300 | 6,987.2200 | 6,988.2500 | 6,991.9600 | 6,990.1050 |
| Monday 8 October 2012 (08/10/2012) | 6,989.2000 | 6,993.5400 | 6,988.5100 | 6,991.3200 | 6,989.9150 |
| Friday 5 October 2012 (05/10/2012) | 6,990.4000 | 6,988.9800 | 6,999.7200 | 6,992.0400 | 6,995.8800 |
| Thursday 4 October 2012 (04/10/2012) | 6,989.7200 | 6,990.4000 | 6,998.4900 | 6,991.1200 | 6,994.8050 |
| Wednesday 3 October 2012 (03/10/2012) | 6,992.5900 | 6,988.4300 | 7,015.0800 | 6,992.1000 | 7,003.5900 |
| Tuesday 2 October 2012 (02/10/2012) | 6,989.8400 | 6,992.7200 | 7,016.2200 | 6,992.2300 | 7,004.2250 |
| Monday 1 October 2012 (01/10/2012) | 6,992.0500 | 6,988.7300 | 7,047.8200 | 6,997.0400 | 7,022.4300 |
September | |||||
| Friday 28 September 2012 (28/09/2012) | 6,988.4800 | 6,983.4800 | 6,985.4700 | 6,996.3700 | 6,990.9200 |
| Thursday 27 September 2012 (27/09/2012) | 6,992.1100 | 6,988.5200 | 7,035.3000 | 6,994.9300 | 7,015.1150 |
| Wednesday 26 September 2012 (26/09/2012) | 6,986.8800 | 6,991.4900 | 6,985.9700 | 6,993.2100 | 6,989.5900 |
| Tuesday 25 September 2012 (25/09/2012) | 6,990.6700 | 6,986.5400 | 7,029.4100 | 6,988.7800 | 7,009.0950 |
| Monday 24 September 2012 (24/09/2012) | 6,977.7100 | 6,989.7100 | 7,021.5200 | 6,991.4400 | 7,006.4800 |
| Friday 21 September 2012 (21/09/2012) | 6,989.8500 | 6,987.3700 | 6,974.7100 | 6,990.8400 | 6,982.7750 |
| Thursday 20 September 2012 (20/09/2012) | 6,985.0100 | 6,989.7600 | 7,021.5200 | 6,995.1400 | 7,008.3300 |
| Wednesday 19 September 2012 (19/09/2012) | 6,949.4800 | 6,985.6500 | 7,010.1100 | 6,963.7300 | 6,986.9200 |
| Tuesday 18 September 2012 (18/09/2012) | 6,985.2300 | 6,949.5200 | 6,979.1900 | 6,954.4100 | 6,966.8000 |
| Monday 17 September 2012 (17/09/2012) | 6,989.6300 | 6,982.3100 | 7,024.4200 | 6,993.5500 | 7,008.9850 |
| Friday 14 September 2012 (14/09/2012) | 6,988.4600 | 6,992.7700 | 7,023.1000 | 6,992.8100 | 7,007.9550 |
| Thursday 13 September 2012 (13/09/2012) | 6,990.5300 | 6,988.6300 | 6,979.8800 | 6,997.9200 | 6,988.9000 |
| Wednesday 12 September 2012 (12/09/2012) | 6,989.7800 | 6,990.4900 | 7,083.4600 | 6,993.3100 | 7,038.3850 |
| Tuesday 11 September 2012 (11/09/2012) | 6,990.3000 | 6,990.4500 | 6,987.0400 | 6,993.8700 | 6,990.4550 |
| Monday 10 September 2012 (10/09/2012) | 6,994.2500 | 6,990.2100 | 6,992.4200 | 6,993.1000 | 6,992.7600 |
| Friday 7 September 2012 (07/09/2012) | 6,990.7800 | 6,985.6500 | 6,988.9300 | 6,992.5400 | 6,990.7350 |
| Thursday 6 September 2012 (06/09/2012) | 6,990.0000 | 6,990.4700 | 6,987.3600 | 6,991.9700 | 6,989.6650 |
| Wednesday 5 September 2012 (05/09/2012) | 6,989.2400 | 6,990.2500 | 6,984.0900 | 7,004.2800 | 6,994.1850 |
| Tuesday 4 September 2012 (04/09/2012) | 6,989.2700 | 6,989.8100 | 6,987.3400 | 6,993.7000 | 6,990.5200 |
| Monday 3 September 2012 (03/09/2012) | 6,988.8200 | 6,991.0500 | 6,988.6500 | 6,994.7300 | 6,991.6900 |
August | |||||
| Friday 31 August 2012 (31/08/2012) | 6,993.8000 | 6,996.8400 | 6,983.3000 | 6,992.7400 | 6,988.0200 |
| Thursday 30 August 2012 (30/08/2012) | 6,990.6000 | 6,993.5400 | 6,981.0100 | 6,994.9300 | 6,987.9700 |
| Wednesday 29 August 2012 (29/08/2012) | 6,990.0400 | 6,991.1800 | 6,983.3200 | 6,995.2200 | 6,989.2700 |
| Tuesday 28 August 2012 (28/08/2012) | 6,989.8900 | 6,992.3400 | 6,986.7100 | 6,992.2200 | 6,989.4650 |
| Monday 27 August 2012 (27/08/2012) | 6,983.4600 | 6,989.5800 | 6,984.0200 | 6,990.8200 | 6,987.4200 |
| Friday 24 August 2012 (24/08/2012) | 6,990.2300 | 6,996.8400 | 6,987.6800 | 6,992.7400 | 6,990.2100 |
| Thursday 23 August 2012 (23/08/2012) | 6,990.2000 | 6,991.0800 | 6,985.0800 | 6,992.7700 | 6,988.9250 |
| Wednesday 22 August 2012 (22/08/2012) | 6,989.2200 | 6,990.0200 | 6,988.7000 | 6,991.9400 | 6,990.3200 |
| Tuesday 21 August 2012 (21/08/2012) | 7,017.2000 | 6,990.0400 | 7,001.9900 | 7,018.6200 | 7,010.3050 |
| Monday 20 August 2012 (20/08/2012) | 7,043.2400 | 7,016.5900 | 7,038.2700 | 7,025.6700 | 7,031.9700 |
| Friday 17 August 2012 (17/08/2012) | 7,148.2800 | 7,042.9600 | 7,144.4600 | 7,043.9300 | 7,094.1950 |
| Thursday 16 August 2012 (16/08/2012) | 6,989.6600 | 7,149.0200 | 7,143.4400 | 7,006.5600 | 7,075.0000 |
| Wednesday 15 August 2012 (15/08/2012) | 6,990.4300 | 6,989.8000 | 7,142.2300 | 6,994.3500 | 7,068.2900 |
| Tuesday 14 August 2012 (14/08/2012) | 6,990.4200 | 6,990.3000 | 7,129.2700 | 6,991.3700 | 7,060.3200 |
| Monday 13 August 2012 (13/08/2012) | 6,996.5400 | 6,990.3600 | 7,130.2000 | 6,993.4000 | 7,061.8000 |
| Friday 10 August 2012 (10/08/2012) | 6,989.9400 | 6,982.7000 | 7,142.4900 | 6,992.9300 | 7,067.7100 |
| Thursday 9 August 2012 (09/08/2012) | 7,016.1900 | 6,990.1200 | 7,015.9000 | 6,991.6800 | 7,003.7900 |
| Wednesday 8 August 2012 (08/08/2012) | 6,989.9900 | 7,016.1900 | 7,139.2700 | 7,009.4100 | 7,074.3400 |
| Tuesday 7 August 2012 (07/08/2012) | 6,991.2400 | 6,991.6100 | 7,135.6300 | 6,997.6500 | 7,066.6400 |
| Monday 6 August 2012 (06/08/2012) | 7,003.3200 | 6,991.2800 | 7,109.6900 | 6,999.3200 | 7,054.5050 |
| Friday 3 August 2012 (03/08/2012) | 6,989.4400 | 6,988.0400 | 7,020.7900 | 6,990.1800 | 7,005.4850 |
| Thursday 2 August 2012 (02/08/2012) | 6,990.1300 | 6,989.2600 | 7,069.2100 | 6,993.6900 | 7,031.4500 |
| Wednesday 1 August 2012 (01/08/2012) | 6,989.5800 | 6,989.5000 | 7,077.0800 | 6,992.1600 | 7,034.6200 |
July | |||||
| Tuesday 31 July 2012 (31/07/2012) | 6,985.6100 | 6,988.6200 | 7,068.1800 | 7,002.8500 | 7,035.5150 |
| Monday 30 July 2012 (30/07/2012) | 6,993.5900 | 6,985.3900 | 7,100.5700 | 6,996.0800 | 7,048.3250 |
| Friday 27 July 2012 (27/07/2012) | 6,990.9700 | 6,982.7000 | 6,982.2100 | 6,998.0300 | 6,990.1200 |
| Thursday 26 July 2012 (26/07/2012) | 7,004.9300 | 6,989.6600 | 7,117.1100 | 7,007.8500 | 7,062.4800 |
| Wednesday 25 July 2012 (25/07/2012) | 6,990.3500 | 7,004.2600 | 7,104.2600 | 6,996.3900 | 7,050.3250 |
| Tuesday 24 July 2012 (24/07/2012) | 6,998.5500 | 6,986.7100 | 7,075.5800 | 6,993.2500 | 7,034.4150 |
| Monday 23 July 2012 (23/07/2012) | 7,029.5800 | 6,998.3200 | 7,077.1100 | 6,993.3800 | 7,035.2450 |
| Friday 20 July 2012 (20/07/2012) | 6,990.0600 | 7,032.1000 | 6,989.3500 | 6,992.3400 | 6,990.8450 |
| Thursday 19 July 2012 (19/07/2012) | 6,990.0000 | 6,989.3600 | 7,095.9700 | 6,994.9200 | 7,045.4450 |
| Wednesday 18 July 2012 (18/07/2012) | 6,990.0000 | 6,988.9200 | 7,181.3400 | 7,008.9200 | 7,095.1300 |
| Tuesday 17 July 2012 (17/07/2012) | 6,989.9300 | 6,990.0700 | 7,158.9700 | 6,993.4700 | 7,076.2200 |
| Monday 16 July 2012 (16/07/2012) | 7,170.1900 | 6,990.0200 | 7,179.0100 | 7,012.3200 | 7,095.6650 |
| Friday 13 July 2012 (13/07/2012) | 6,990.0800 | 7,170.7800 | 7,168.4400 | 6,996.4300 | 7,082.4350 |
| Thursday 12 July 2012 (12/07/2012) | 7,173.4700 | 6,990.9500 | 7,164.5500 | 6,997.0400 | 7,080.7950 |
| Wednesday 11 July 2012 (11/07/2012) | 6,991.0600 | 6,990.3200 | 7,150.8700 | 6,990.8600 | 7,070.8650 |
| Tuesday 10 July 2012 (10/07/2012) | 7,184.7100 | 7,175.1600 | 7,174.1100 | 7,001.2000 | 7,087.6550 |
| Monday 9 July 2012 (09/07/2012) | 6,994.8100 | 7,005.1900 | 7,179.0400 | 6,998.6100 | 7,088.8250 |
| Friday 6 July 2012 (06/07/2012) | 7,191.4700 | 6,990.6300 | 7,178.2000 | 6,993.0400 | 7,085.6200 |
| Thursday 5 July 2012 (05/07/2012) | 6,992.6200 | 7,191.2900 | 7,146.7800 | 6,991.8500 | 7,069.3150 |
| Wednesday 4 July 2012 (04/07/2012) | 7,196.9800 | 6,994.4400 | 7,195.2600 | 6,991.6500 | 7,093.4550 |
| Tuesday 3 July 2012 (03/07/2012) | 6,989.8700 | 6,990.7600 | 7,183.8600 | 6,993.7400 | 7,088.8000 |
| Monday 2 July 2012 (02/07/2012) | 6,994.3900 | 6,990.2200 | 6,988.2700 | 6,994.9800 | 6,991.6250 |
June | |||||
| Friday 29 June 2012 (29/06/2012) | 6,989.9900 | 6,970.6800 | 6,983.2300 | 6,991.2700 | 6,987.2500 |
| Thursday 28 June 2012 (28/06/2012) | 7,219.8600 | 6,989.9900 | 7,193.4300 | 6,991.6500 | 7,092.5400 |
| Wednesday 27 June 2012 (27/06/2012) | 6,987.6700 | 6,988.2100 | 6,987.0900 | 6,990.9000 | 6,988.9950 |
| Tuesday 26 June 2012 (26/06/2012) | 6,989.8400 | 6,987.7100 | 6,984.0000 | 6,990.8100 | 6,987.4050 |
| Monday 25 June 2012 (25/06/2012) | 7,168.7200 | 6,988.6700 | 7,157.0900 | 6,995.6600 | 7,076.3750 |
| Friday 22 June 2012 (22/06/2012) | 6,988.4800 | 7,161.0400 | 7,139.0100 | 6,998.1000 | 7,068.5550 |
| Thursday 21 June 2012 (21/06/2012) | 6,989.8700 | 6,988.4300 | 7,101.5300 | 6,993.3900 | 7,047.4600 |
| Wednesday 20 June 2012 (20/06/2012) | 6,991.0000 | 6,987.8400 | 7,126.0300 | 7,006.9600 | 7,066.4950 |
| Tuesday 19 June 2012 (19/06/2012) | 7,019.4000 | 6,990.3500 | 7,145.2200 | 7,009.4300 | 7,077.3250 |
| Monday 18 June 2012 (18/06/2012) | 6,990.4100 | 7,019.6300 | 7,090.6700 | 6,993.5100 | 7,042.0900 |
| Friday 15 June 2012 (15/06/2012) | 6,989.9200 | 6,986.8900 | 7,105.8600 | 7,018.7700 | 7,062.3150 |
| Thursday 14 June 2012 (14/06/2012) | 6,990.0800 | 6,989.4400 | 7,103.5900 | 7,004.9400 | 7,054.2650 |
| Wednesday 13 June 2012 (13/06/2012) | 6,989.9800 | 6,992.7400 | 6,980.1600 | 6,992.9700 | 6,986.5650 |
| Tuesday 12 June 2012 (12/06/2012) | 6,986.8200 | 6,989.7600 | 6,986.4400 | 6,997.3900 | 6,991.9150 |
| Monday 11 June 2012 (11/06/2012) | 7,019.7800 | 6,986.7300 | 7,003.1800 | 6,987.8100 | 6,995.4950 |
| Friday 8 June 2012 (08/06/2012) | 7,135.3400 | 7,013.2000 | 7,130.2900 | 7,007.4300 | 7,068.8600 |
| Thursday 7 June 2012 (07/06/2012) | 7,019.7300 | 7,032.7400 | 7,104.8900 | 7,038.8900 | 7,071.8900 |
| Wednesday 6 June 2012 (06/06/2012) | 7,020.0500 | 7,017.7200 | 7,013.9500 | 7,021.8900 | 7,017.9200 |
| Tuesday 5 June 2012 (05/06/2012) | 7,029.5300 | 7,017.7300 | 7,127.6200 | 7,034.3100 | 7,080.9650 |
| Monday 4 June 2012 (04/06/2012) | 7,047.4000 | 7,030.0300 | 7,120.3500 | 7,041.3200 | 7,080.8350 |
| Friday 1 June 2012 (01/06/2012) | 7,056.7300 | 7,151.6900 | 7,143.4300 | 7,071.4500 | 7,107.4400 |
May | |||||
| Thursday 31 May 2012 (31/05/2012) | 7,055.9000 | 7,056.8600 | 7,035.5800 | 7,059.6500 | 7,047.6150 |
| Wednesday 30 May 2012 (30/05/2012) | 6,990.0300 | 7,057.7700 | 7,095.3200 | 7,045.4300 | 7,070.3750 |
| Tuesday 29 May 2012 (29/05/2012) | 6,975.1700 | 6,988.9500 | 7,056.9100 | 6,997.1500 | 7,027.0300 |
| Monday 28 May 2012 (28/05/2012) | 6,975.3500 | 6,975.1300 | 6,965.8000 | 6,977.1900 | 6,971.4950 |
| Friday 25 May 2012 (25/05/2012) | 7,046.3100 | 6,975.2300 | 7,041.6800 | 6,981.0400 | 7,011.3600 |
| Thursday 24 May 2012 (24/05/2012) | 7,026.3400 | 7,045.9100 | 7,044.2200 | 6,992.2900 | 7,018.2550 |
| Wednesday 23 May 2012 (23/05/2012) | 6,951.9700 | 7,026.5200 | 7,012.4000 | 6,976.0300 | 6,994.2150 |
| Tuesday 22 May 2012 (22/05/2012) | 7,025.0500 | 6,941.2600 | 7,020.9200 | 6,947.2500 | 6,984.0850 |
| Monday 21 May 2012 (21/05/2012) | 6,954.9900 | 7,010.5500 | 7,007.2300 | 6,959.2200 | 6,983.2250 |
| Friday 18 May 2012 (18/05/2012) | 6,948.6300 | 6,954.8400 | 7,025.9200 | 6,960.9800 | 6,993.4500 |
| Thursday 17 May 2012 (17/05/2012) | 7,036.8700 | 6,948.5800 | 7,026.1400 | 6,951.0000 | 6,988.5700 |
| Wednesday 16 May 2012 (16/05/2012) | 6,950.2000 | 7,036.8700 | 7,010.2800 | 6,963.0000 | 6,986.6400 |
| Tuesday 15 May 2012 (15/05/2012) | 6,955.0000 | 6,950.6200 | 7,019.3300 | 6,952.5300 | 6,985.9300 |
| Monday 14 May 2012 (14/05/2012) | 6,951.9500 | 6,955.5800 | 7,014.7300 | 6,955.7400 | 6,985.2350 |
| Friday 11 May 2012 (11/05/2012) | 6,953.5900 | 6,950.6500 | 7,013.5900 | 6,953.7700 | 6,983.6800 |
| Thursday 10 May 2012 (10/05/2012) | 6,953.3500 | 6,953.5400 | 7,032.4100 | 6,966.9000 | 6,999.6550 |
| Wednesday 9 May 2012 (09/05/2012) | 6,974.6700 | 6,953.0000 | 7,032.6400 | 6,959.6100 | 6,996.1250 |
| Tuesday 8 May 2012 (08/05/2012) | 7,041.7000 | 6,974.6600 | 7,037.3100 | 6,955.8100 | 6,996.5600 |
| Monday 7 May 2012 (07/05/2012) | 6,974.8300 | 7,041.6600 | 7,040.4700 | 6,974.4300 | 7,007.4500 |
| Friday 4 May 2012 (04/05/2012) | 6,950.2600 | 6,979.9000 | 7,090.0700 | 6,965.7600 | 7,027.9150 |
| Thursday 3 May 2012 (03/05/2012) | 7,000.0700 | 6,950.1800 | 7,032.4000 | 6,956.3800 | 6,994.3900 |
| Wednesday 2 May 2012 (02/05/2012) | 6,519.8500 | 7,000.6600 | 7,018.2000 | 6,509.6400 | 6,763.9200 |
| Tuesday 1 May 2012 (01/05/2012) | 6,950.1200 | 6,519.3300 | 6,944.8900 | 6,521.8500 | 6,733.3700 |
April | |||||
| Monday 30 April 2012 (30/04/2012) | 6,946.0000 | 6,950.6700 | 7,012.9100 | 6,952.1900 | 6,982.5500 |
| Friday 27 April 2012 (27/04/2012) | 6,955.0300 | 6,947.8100 | 7,025.0300 | 6,963.8800 | 6,994.4550 |
| Thursday 26 April 2012 (26/04/2012) | 7,002.3000 | 6,957.9700 | 7,034.1500 | 6,964.4800 | 6,999.3150 |
| Wednesday 25 April 2012 (25/04/2012) | 6,964.6300 | 7,002.1700 | 7,013.1300 | 6,978.8300 | 6,995.9800 |
| Tuesday 24 April 2012 (24/04/2012) | 7,024.2100 | 6,966.2800 | 7,020.0700 | 6,953.2700 | 6,986.6700 |
| Monday 23 April 2012 (23/04/2012) | 7,026.4600 | 7,024.3400 | 7,031.7000 | 6,952.7500 | 6,992.2250 |
| Friday 20 April 2012 (20/04/2012) | 6,950.5400 | 7,026.6400 | 7,020.0000 | 6,956.8200 | 6,988.4100 |
| Thursday 19 April 2012 (19/04/2012) | 6,948.7400 | 6,950.1000 | 7,017.6300 | 6,952.9000 | 6,985.2650 |
| Wednesday 18 April 2012 (18/04/2012) | 7,049.8600 | 6,948.8700 | 7,080.0000 | 6,990.8100 | 7,035.4050 |
| Tuesday 17 April 2012 (17/04/2012) | 6,999.7100 | 7,053.7000 | 7,040.1000 | 7,015.7000 | 7,027.9000 |
| Monday 16 April 2012 (16/04/2012) | 7,049.6700 | 7,000.1600 | 7,081.0400 | 7,010.0800 | 7,045.5600 |
| Friday 13 April 2012 (13/04/2012) | 7,049.7500 | 7,051.9100 | 7,047.0600 | 7,051.9200 | 7,049.4900 |
| Thursday 12 April 2012 (12/04/2012) | 7,049.6700 | 7,049.3400 | 7,075.2100 | 7,051.7500 | 7,063.4800 |
| Wednesday 11 April 2012 (11/04/2012) | 7,050.2300 | 7,049.5900 | 7,072.5600 | 7,051.3200 | 7,061.9400 |
| Tuesday 10 April 2012 (10/04/2012) | 7,049.7700 | 7,052.0200 | 7,038.3200 | 7,057.4200 | 7,047.8700 |
| Monday 9 April 2012 (09/04/2012) | 7,005.9600 | 7,081.1400 | 7,096.4800 | 7,017.7700 | 7,057.1250 |
| Friday 6 April 2012 (06/04/2012) | 7,049.9600 | 7,018.8800 | 7,041.5200 | 7,037.3500 | 7,039.4350 |
| Thursday 5 April 2012 (05/04/2012) | 6,975.6300 | 7,049.5200 | 7,027.9400 | 6,982.2500 | 7,005.0950 |
| Wednesday 4 April 2012 (04/04/2012) | 6,974.9600 | 6,975.5200 | 7,070.0700 | 6,980.2000 | 7,025.1350 |
| Tuesday 3 April 2012 (03/04/2012) | 7,050.2300 | 6,974.8100 | 7,046.5200 | 6,977.6000 | 7,012.0600 |
| Monday 2 April 2012 (02/04/2012) | 7,044.3500 | 7,052.9500 | 7,057.9800 | 7,059.1100 | 7,058.5450 |
March | |||||
| Friday 30 March 2012 (30/03/2012) | 7,039.8500 | 7,053.1000 | 7,063.7500 | 7,044.7100 | 7,054.2300 |
| Thursday 29 March 2012 (29/03/2012) | 7,060.4500 | 7,040.0800 | 7,038.8100 | 7,057.7300 | 7,048.2700 |
| Wednesday 28 March 2012 (28/03/2012) | 7,048.9300 | 7,099.9700 | 7,100.1800 | 7,061.8300 | 7,081.0050 |
| Tuesday 27 March 2012 (27/03/2012) | 7,050.7200 | 7,050.9700 | 7,090.8300 | 7,054.3300 | 7,072.5800 |
| Monday 26 March 2012 (26/03/2012) | 7,050.0100 | 7,047.9500 | 7,049.1100 | 7,082.3700 | 7,065.7400 |
| Friday 23 March 2012 (23/03/2012) | 7,051.3800 | 7,049.9700 | 7,084.1300 | 7,052.9200 | 7,068.5250 |
| Thursday 22 March 2012 (22/03/2012) | 7,053.8100 | 7,051.2000 | 7,166.3800 | 7,057.1100 | 7,111.7450 |
| Wednesday 21 March 2012 (21/03/2012) | 7,055.6800 | 7,053.4100 | 7,067.9700 | 7,011.2700 | 7,039.6200 |
| Tuesday 20 March 2012 (20/03/2012) | 7,050.0300 | 7,056.4700 | 7,098.2800 | 7,053.7300 | 7,076.0050 |
| Monday 19 March 2012 (19/03/2012) | 7,055.8300 | 7,050.2300 | 7,048.8500 | 7,058.5300 | 7,053.6900 |
| Friday 16 March 2012 (16/03/2012) | 7,048.9400 | 7,051.4100 | 7,098.7500 | 7,054.3000 | 7,076.5250 |
| Thursday 15 March 2012 (15/03/2012) | 6,528.4500 | 7,048.8100 | 7,090.9600 | 6,531.1900 | 6,811.0750 |
| Wednesday 14 March 2012 (14/03/2012) | 7,049.6600 | 6,530.5200 | 7,033.7600 | 6,450.1100 | 6,741.9350 |
| Tuesday 13 March 2012 (13/03/2012) | 7,049.9700 | 7,049.3400 | 7,161.0600 | 7,054.3800 | 7,107.7200 |
| Monday 12 March 2012 (12/03/2012) | 7,051.9900 | 7,049.4400 | 7,041.8200 | 7,003.4300 | 7,022.6250 |
| Friday 9 March 2012 (09/03/2012) | 7,050.1900 | 7,051.6000 | 7,048.4100 | 7,051.1500 | 7,049.7800 |
| Thursday 8 March 2012 (08/03/2012) | 7,060.1600 | 7,049.3000 | 7,100.9500 | 7,063.6100 | 7,082.2800 |
| Wednesday 7 March 2012 (07/03/2012) | 7,049.5300 | 7,058.5800 | 7,087.2100 | 7,058.0700 | 7,072.6400 |
| Tuesday 6 March 2012 (06/03/2012) | 7,050.2800 | 7,051.9600 | 7,046.8700 | 7,049.5300 | 7,048.2000 |
| Monday 5 March 2012 (05/03/2012) | 6,947.7000 | 7,098.6800 | 7,097.5200 | 6,970.7100 | 7,034.1150 |
| Friday 2 March 2012 (02/03/2012) | 7,054.7300 | 6,951.4900 | 7,053.0100 | 6,953.1400 | 7,003.0750 |
| Thursday 1 March 2012 (01/03/2012) | 7,055.3400 | 7,055.1800 | 7,092.5400 | 7,063.5000 | 7,078.0200 |
February | |||||
| Wednesday 29 February 2012 (29/02/2012) | 7,049.5100 | 7,056.9900 | 7,091.8800 | 7,051.0200 | 7,071.4500 |
| Tuesday 28 February 2012 (28/02/2012) | 7,047.7000 | 7,095.6600 | 7,179.2300 | 7,057.7500 | 7,118.4900 |
| Monday 27 February 2012 (27/02/2012) | 7,043.1900 | 7,047.5600 | 7,082.7000 | 7,053.4500 | 7,068.0750 |
| Friday 24 February 2012 (24/02/2012) | 7,059.7800 | 7,055.4400 | 7,152.3500 | 7,070.3900 | 7,111.3700 |
| Thursday 23 February 2012 (23/02/2012) | 7,050.7000 | 7,059.8900 | 7,058.0000 | 7,051.6600 | 7,054.8300 |
| Wednesday 22 February 2012 (22/02/2012) | 7,100.0600 | 7,051.6500 | 7,147.9900 | 7,052.9500 | 7,100.4700 |
| Tuesday 21 February 2012 (21/02/2012) | 7,049.8400 | 7,115.8600 | 7,075.7200 | 7,053.4200 | 7,064.5700 |
| Monday 20 February 2012 (20/02/2012) | 7,042.3400 | 7,049.2300 | 7,047.6300 | 7,050.4800 | 7,049.0550 |
| Friday 17 February 2012 (17/02/2012) | 7,049.9500 | 7,049.2700 | 7,040.9400 | 7,052.4100 | 7,046.6750 |
| Thursday 16 February 2012 (16/02/2012) | 7,055.0600 | 7,050.9500 | 7,071.6000 | 7,058.1400 | 7,064.8700 |
| Wednesday 15 February 2012 (15/02/2012) | 7,200.6700 | 7,054.0100 | 7,180.8100 | 7,064.2300 | 7,122.5200 |
| Tuesday 14 February 2012 (14/02/2012) | 7,050.2900 | 7,197.8000 | 7,172.5600 | 7,060.9900 | 7,116.7750 |
| Monday 13 February 2012 (13/02/2012) | 7,199.9300 | 7,224.8700 | 7,200.9900 | 7,053.9200 | 7,127.4550 |
| Friday 10 February 2012 (10/02/2012) | 7,199.4800 | 7,221.9300 | 7,184.4400 | 7,194.6600 | 7,189.5500 |
| Thursday 9 February 2012 (09/02/2012) | 7,199.5400 | 7,199.4300 | 7,216.3800 | 7,197.7800 | 7,207.0800 |
| Wednesday 8 February 2012 (08/02/2012) | 7,207.3900 | 7,199.2300 | 7,192.3200 | 7,205.6600 | 7,198.9900 |
| Tuesday 7 February 2012 (07/02/2012) | 7,199.8600 | 7,207.2100 | 7,222.5200 | 7,186.2300 | 7,204.3750 |
| Monday 6 February 2012 (06/02/2012) | 7,226.1000 | 7,200.6900 | 7,217.2300 | 7,116.4700 | 7,166.8500 |
| Friday 3 February 2012 (03/02/2012) | 7,225.1100 | 7,224.2100 | 7,209.2700 | 7,218.8500 | 7,214.0600 |
| Thursday 2 February 2012 (02/02/2012) | 7,228.3200 | 7,225.8000 | 7,221.3400 | 7,205.9500 | 7,213.6450 |
| Wednesday 1 February 2012 (01/02/2012) | 7,219.8800 | 7,226.4700 | 7,223.5300 | 7,189.1100 | 7,206.3200 |
January | |||||
| Tuesday 31 January 2012 (31/01/2012) | 7,146.3700 | 7,219.8800 | 7,224.6700 | 7,150.5900 | 7,187.6300 |
| Monday 30 January 2012 (30/01/2012) | 7,204.9500 | 7,146.3700 | 7,213.3700 | 7,103.6500 | 7,158.5100 |
| Friday 27 January 2012 (27/01/2012) | 7,199.2600 | 7,208.4900 | 7,202.6700 | 7,215.8700 | 7,209.2700 |
| Thursday 26 January 2012 (26/01/2012) | 7,227.4800 | 7,199.5800 | 7,215.8400 | 7,199.3200 | 7,207.5800 |
| Wednesday 25 January 2012 (25/01/2012) | 7,199.9900 | 7,201.1000 | 7,299.1700 | 7,204.0500 | 7,251.6100 |
| Tuesday 24 January 2012 (24/01/2012) | 7,205.0500 | 7,195.4200 | 7,216.8200 | 7,185.5500 | 7,201.1850 |
| Monday 23 January 2012 (23/01/2012) | 7,208.2700 | 7,205.8900 | 7,218.7000 | 7,186.3500 | 7,202.5250 |