Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2013 | USD | 3,355 | 3,355 | 3,355 | 3,355 | 3,355 | 0.0 (0.0%) | 0 |
30 Dec 2013 | USD | 3,385 | 3,395 | 3,340 | 3,355 | 3,355 | +5 (+0.15%) | 930,500 |
27 Dec 2013 | USD | 3,375 | 3,400 | 3,350 | 3,350 | 3,350 | -20 (-0.59%) | 726,100 |
26 Dec 2013 | USD | 3,350 | 3,380 | 3,335 | 3,370 | 3,370 | -25 (-0.74%) | 1,268,600 |
25 Dec 2013 | USD | 3,405 | 3,430 | 3,380 | 3,395 | 3,395 | -20 (-0.59%) | 1,952,400 |
24 Dec 2013 | USD | 3,490 | 3,495 | 3,400 | 3,415 | 3,415 | -75 (-2.15%) | 2,273,600 |
23 Dec 2013 | USD | 3,490 | 3,490 | 3,490 | 3,490 | 3,490 | 0.0 (0.0%) | 0 |
20 Dec 2013 | USD | 3,440 | 3,515 | 3,430 | 3,490 | 3,490 | +50 (+1.45%) | 4,529,100 |
19 Dec 2013 | USD | 3,405 | 3,440 | 3,400 | 3,440 | 3,440 | +40 (+1.18%) | 1,744,700 |
18 Dec 2013 | USD | 3,385 | 3,400 | 3,375 | 3,400 | 3,400 | +10 (+0.29%) | 910,700 |
17 Dec 2013 | USD | 3,375 | 3,390 | 3,370 | 3,390 | 3,390 | +20 (+0.59%) | 488,300 |
16 Dec 2013 | USD | 3,390 | 3,390 | 3,370 | 3,370 | 3,370 | -5 (-0.15%) | 747,400 |
13 Dec 2013 | USD | 3,395 | 3,395 | 3,365 | 3,375 | 3,375 | -5 (-0.15%) | 1,169,900 |
12 Dec 2013 | USD | 3,370 | 3,385 | 3,355 | 3,380 | 3,380 | -5 (-0.15%) | 694,300 |
11 Dec 2013 | USD | 3,330 | 3,395 | 3,330 | 3,385 | 3,385 | +40 (+1.20%) | 1,128,600 |
10 Dec 2013 | USD | 3,310 | 3,345 | 3,300 | 3,345 | 3,345 | +35 (+1.06%) | 708,100 |
9 Dec 2013 | USD | 3,285 | 3,315 | 3,280 | 3,310 | 3,310 | +40 (+1.22%) | 673,300 |
6 Dec 2013 | USD | 3,245 | 3,275 | 3,235 | 3,270 | 3,270 | +30 (+0.93%) | 974,000 |
5 Dec 2013 | USD | 3,230 | 3,245 | 3,230 | 3,240 | 3,240 | +15 (+0.47%) | 678,600 |
4 Dec 2013 | USD | 3,230 | 3,235 | 3,220 | 3,225 | 3,225 | -10 (-0.31%) | 760,300 |
3 Dec 2013 | USD | 3,235 | 3,250 | 3,230 | 3,235 | 3,235 | 0.0 (0.0%) | 517,100 |
2 Dec 2013 | USD | 3,235 | 3,245 | 3,230 | 3,235 | 3,235 | +5 (+0.15%) | 431,800 |
29 Nov 2013 | USD | 3,225 | 3,240 | 3,220 | 3,230 | 3,230 | 0.0 (0.0%) | 644,600 |
28 Nov 2013 | USD | 3,240 | 3,240 | 3,220 | 3,230 | 3,230 | -5 (-0.15%) | 911,700 |
27 Nov 2013 | USD | 3,225 | 3,240 | 3,220 | 3,235 | 3,235 | +15 (+0.47%) | 761,600 |
26 Nov 2013 | USD | 3,235 | 3,240 | 3,220 | 3,220 | 3,220 | -25 (-0.77%) | 589,700 |
25 Nov 2013 | USD | 3,250 | 3,250 | 3,235 | 3,245 | 3,245 | +5 (+0.15%) | 478,700 |
22 Nov 2013 | USD | 3,230 | 3,245 | 3,225 | 3,240 | 3,240 | +15 (+0.47%) | 848,500 |
21 Nov 2013 | USD | 3,240 | 3,240 | 3,220 | 3,225 | 3,225 | 0.0 (0.0%) | 564,400 |
20 Nov 2013 | USD | 3,225 | 3,245 | 3,220 | 3,225 | 3,225 | 0.0 (0.0%) | 465,900 |