Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2013 | USD | 3,235 | 3,245 | 3,220 | 3,225 | 3,225 | -5 (-0.15%) | 578,400 |
18 Nov 2013 | USD | 3,250 | 3,260 | 3,225 | 3,230 | 3,230 | -20 (-0.62%) | 810,100 |
15 Nov 2013 | USD | 3,245 | 3,260 | 3,230 | 3,250 | 3,250 | +15 (+0.46%) | 776,000 |
14 Nov 2013 | USD | 3,255 | 3,255 | 3,220 | 3,235 | 3,235 | +10 (+0.31%) | 821,100 |
13 Nov 2013 | USD | 3,210 | 3,265 | 3,210 | 3,225 | 3,225 | +25 (+0.78%) | 837,000 |
12 Nov 2013 | USD | 3,225 | 3,225 | 3,185 | 3,200 | 3,200 | -25 (-0.78%) | 1,086,500 |
11 Nov 2013 | USD | 3,265 | 3,280 | 3,220 | 3,225 | 3,225 | -25 (-0.77%) | 606,700 |
8 Nov 2013 | USD | 3,240 | 3,275 | 3,225 | 3,250 | 3,250 | +5 (+0.15%) | 713,000 |
7 Nov 2013 | USD | 3,170 | 3,290 | 3,160 | 3,245 | 3,245 | -15 (-0.46%) | 2,049,900 |
6 Nov 2013 | USD | 3,255 | 3,270 | 3,240 | 3,260 | 3,260 | +5 (+0.15%) | 410,900 |
5 Nov 2013 | USD | 3,210 | 3,265 | 3,195 | 3,255 | 3,255 | +55 (+1.72%) | 713,800 |
4 Nov 2013 | USD | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 0 |
1 Nov 2013 | USD | 3,225 | 3,230 | 3,180 | 3,200 | 3,200 | -30 (-0.93%) | 634,100 |
31 Oct 2013 | USD | 3,260 | 3,275 | 3,230 | 3,230 | 3,230 | -25 (-0.77%) | 644,600 |
30 Oct 2013 | USD | 3,295 | 3,300 | 3,250 | 3,255 | 3,255 | -15 (-0.46%) | 569,200 |
29 Oct 2013 | USD | 3,285 | 3,300 | 3,260 | 3,270 | 3,270 | -55 (-1.65%) | 573,300 |
28 Oct 2013 | USD | 3,310 | 3,330 | 3,285 | 3,325 | 3,325 | +45 (+1.37%) | 374,000 |
25 Oct 2013 | USD | 3,335 | 3,340 | 3,275 | 3,280 | 3,280 | -50 (-1.50%) | 417,900 |
24 Oct 2013 | USD | 3,360 | 3,360 | 3,305 | 3,330 | 3,330 | -45 (-1.33%) | 519,300 |
23 Oct 2013 | USD | 3,375 | 3,390 | 3,360 | 3,375 | 3,375 | +5 (+0.15%) | 534,800 |
22 Oct 2013 | USD | 3,370 | 3,380 | 3,340 | 3,370 | 3,370 | +5 (+0.15%) | 696,600 |
21 Oct 2013 | USD | 3,315 | 3,365 | 3,315 | 3,365 | 3,365 | +55 (+1.66%) | 714,800 |
18 Oct 2013 | USD | 3,295 | 3,310 | 3,285 | 3,310 | 3,310 | +20 (+0.61%) | 621,900 |
17 Oct 2013 | USD | 3,270 | 3,290 | 3,260 | 3,290 | 3,290 | +30 (+0.92%) | 574,700 |
16 Oct 2013 | USD | 3,280 | 3,300 | 3,255 | 3,260 | 3,260 | -50 (-1.51%) | 396,400 |
15 Oct 2013 | USD | 3,315 | 3,315 | 3,290 | 3,310 | 3,310 | -5 (-0.15%) | 587,600 |
14 Oct 2013 | USD | 3,315 | 3,315 | 3,315 | 3,315 | 3,315 | 0.0 (0.0%) | 0 |
11 Oct 2013 | USD | 3,320 | 3,320 | 3,285 | 3,315 | 3,315 | +25 (+0.76%) | 717,200 |
10 Oct 2013 | USD | 3,225 | 3,300 | 3,225 | 3,290 | 3,290 | +100 (+3.13%) | 970,000 |
9 Oct 2013 | USD | 3,160 | 3,190 | 3,090 | 3,190 | 3,190 | +20 (+0.63%) | 1,346,000 |