Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | USD | 3,200 | 3,215 | 3,165 | 3,170 | 3,170 | -45 (-1.40%) | 844,600 |
7 Oct 2013 | USD | 3,195 | 3,225 | 3,190 | 3,215 | 3,215 | +25 (+0.78%) | 778,600 |
4 Oct 2013 | USD | 3,210 | 3,220 | 3,185 | 3,190 | 3,190 | -60 (-1.85%) | 1,314,500 |
3 Oct 2013 | USD | 3,245 | 3,285 | 3,200 | 3,250 | 3,250 | +5 (+0.15%) | 1,076,900 |
2 Oct 2013 | USD | 3,300 | 3,310 | 3,230 | 3,245 | 3,245 | -65 (-1.96%) | 1,325,500 |
1 Oct 2013 | USD | 3,300 | 3,310 | 3,300 | 3,310 | 3,310 | -5 (-0.15%) | 1,276,500 |
30 Sep 2013 | USD | 3,340 | 3,345 | 3,310 | 3,315 | 3,315 | -55 (-1.63%) | 976,800 |
27 Sep 2013 | USD | 3,360 | 3,375 | 3,350 | 3,370 | 3,370 | -10 (-0.30%) | 886,300 |
26 Sep 2013 | USD | 3,380 | 3,385 | 3,355 | 3,380 | 3,380 | -10 (-0.29%) | 664,400 |
25 Sep 2013 | USD | 3,380 | 3,410 | 3,370 | 3,390 | 3,390 | -10 (-0.29%) | 551,500 |
24 Sep 2013 | USD | 3,365 | 3,405 | 3,350 | 3,400 | 3,400 | +30 (+0.89%) | 837,900 |
23 Sep 2013 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
20 Sep 2013 | USD | 3,400 | 3,410 | 3,365 | 3,370 | 3,370 | -35 (-1.03%) | 1,526,400 |
19 Sep 2013 | USD | 3,440 | 3,440 | 3,400 | 3,405 | 3,405 | -30 (-0.87%) | 1,345,300 |
18 Sep 2013 | USD | 3,480 | 3,480 | 3,420 | 3,435 | 3,435 | -15 (-0.43%) | 633,300 |
17 Sep 2013 | USD | 3,460 | 3,485 | 3,435 | 3,450 | 3,450 | -30 (-0.86%) | 636,500 |
16 Sep 2013 | USD | 3,480 | 3,480 | 3,480 | 3,480 | 3,480 | 0.0 (0.0%) | 0 |
13 Sep 2013 | USD | 3,505 | 3,505 | 3,460 | 3,480 | 3,480 | -10 (-0.29%) | 675,500 |
12 Sep 2013 | USD | 3,480 | 3,500 | 3,445 | 3,490 | 3,490 | -5 (-0.14%) | 1,045,600 |
11 Sep 2013 | USD | 3,530 | 3,530 | 3,490 | 3,495 | 3,495 | -40 (-1.13%) | 836,700 |
10 Sep 2013 | USD | 3,545 | 3,550 | 3,530 | 3,535 | 3,535 | +20 (+0.57%) | 968,400 |
9 Sep 2013 | USD | 3,540 | 3,545 | 3,505 | 3,515 | 3,515 | +15 (+0.43%) | 854,000 |
6 Sep 2013 | USD | 3,480 | 3,515 | 3,470 | 3,500 | 3,500 | +45 (+1.30%) | 1,498,700 |
5 Sep 2013 | USD | 3,410 | 3,465 | 3,400 | 3,455 | 3,455 | +60 (+1.77%) | 1,234,700 |
4 Sep 2013 | USD | 3,425 | 3,430 | 3,370 | 3,395 | 3,395 | -65 (-1.88%) | 1,652,700 |
3 Sep 2013 | USD | 3,490 | 3,500 | 3,450 | 3,460 | 3,460 | -20 (-0.57%) | 1,055,100 |
2 Sep 2013 | USD | 3,480 | 3,515 | 3,475 | 3,480 | 3,480 | -35 (-1.00%) | 924,300 |
30 Aug 2013 | USD | 3,550 | 3,560 | 3,445 | 3,515 | 3,515 | -45 (-1.26%) | 5,205,200 |
29 Aug 2013 | USD | 3,600 | 3,620 | 3,510 | 3,560 | 3,560 | -15 (-0.42%) | 7,829,800 |
28 Aug 2013 | USD | 3,550 | 3,585 | 3,530 | 3,575 | 3,575 | -25 (-0.69%) | 1,732,200 |