Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2013 | USD | 3,590 | 3,600 | 3,570 | 3,600 | 3,600 | -5 (-0.14%) | 1,071,900 |
26 Aug 2013 | USD | 3,615 | 3,620 | 3,600 | 3,605 | 3,605 | 0.0 (0.0%) | 1,723,200 |
23 Aug 2013 | USD | 3,595 | 3,615 | 3,590 | 3,605 | 3,605 | +15 (+0.42%) | 2,013,900 |
22 Aug 2013 | USD | 3,540 | 3,595 | 3,535 | 3,590 | 3,590 | +30 (+0.84%) | 1,603,600 |
21 Aug 2013 | USD | 3,560 | 3,565 | 3,530 | 3,560 | 3,560 | 0.0 (0.0%) | 879,200 |
20 Aug 2013 | USD | 3,535 | 3,565 | 3,535 | 3,560 | 3,560 | -15 (-0.42%) | 621,900 |
19 Aug 2013 | USD | 3,510 | 3,585 | 3,500 | 3,575 | 3,575 | +55 (+1.56%) | 648,600 |
16 Aug 2013 | USD | 3,540 | 3,550 | 3,500 | 3,520 | 3,520 | -30 (-0.85%) | 889,100 |
15 Aug 2013 | USD | 3,580 | 3,580 | 3,540 | 3,550 | 3,550 | -35 (-0.98%) | 492,700 |
14 Aug 2013 | USD | 3,590 | 3,600 | 3,580 | 3,585 | 3,585 | 0.0 (0.0%) | 707,300 |
13 Aug 2013 | USD | 3,560 | 3,585 | 3,545 | 3,585 | 3,585 | +30 (+0.84%) | 626,700 |
12 Aug 2013 | USD | 3,560 | 3,580 | 3,535 | 3,555 | 3,555 | -10 (-0.28%) | 686,000 |
9 Aug 2013 | USD | 3,580 | 3,590 | 3,555 | 3,565 | 3,565 | -5 (-0.14%) | 717,000 |
8 Aug 2013 | USD | 3,520 | 3,585 | 3,520 | 3,570 | 3,570 | +35 (+0.99%) | 1,151,500 |
7 Aug 2013 | USD | 3,580 | 3,595 | 3,485 | 3,535 | 3,535 | -105 (-2.88%) | 2,449,100 |
6 Aug 2013 | USD | 3,590 | 3,645 | 3,585 | 3,640 | 3,640 | +65 (+1.82%) | 3,091,400 |
5 Aug 2013 | USD | 3,585 | 3,590 | 3,545 | 3,575 | 3,575 | +25 (+0.70%) | 989,500 |
2 Aug 2013 | USD | 3,590 | 3,600 | 3,515 | 3,550 | 3,550 | 0.0 (0.0%) | 1,304,000 |
1 Aug 2013 | USD | 3,480 | 3,550 | 3,465 | 3,550 | 3,550 | +100 (+2.90%) | 1,758,400 |
31 Jul 2013 | USD | 3,435 | 3,485 | 3,395 | 3,450 | 3,450 | +45 (+1.32%) | 1,174,100 |
30 Jul 2013 | USD | 3,390 | 3,465 | 3,380 | 3,405 | 3,405 | +45 (+1.34%) | 1,301,500 |
29 Jul 2013 | USD | 3,400 | 3,430 | 3,340 | 3,360 | 3,360 | -90 (-2.61%) | 1,174,800 |
26 Jul 2013 | USD | 3,495 | 3,515 | 3,440 | 3,450 | 3,450 | -75 (-2.13%) | 1,081,900 |
25 Jul 2013 | USD | 3,415 | 3,530 | 3,395 | 3,525 | 3,525 | +75 (+2.17%) | 2,751,500 |
24 Jul 2013 | USD | 3,455 | 3,460 | 3,400 | 3,450 | 3,450 | -55 (-1.57%) | 2,960,500 |
23 Jul 2013 | USD | 3,510 | 3,530 | 3,480 | 3,505 | 3,505 | -60 (-1.68%) | 2,285,000 |
22 Jul 2013 | USD | 3,680 | 3,680 | 3,540 | 3,565 | 3,565 | -75 (-2.06%) | 2,123,200 |
19 Jul 2013 | USD | 3,700 | 3,700 | 3,565 | 3,640 | 3,640 | -55 (-1.49%) | 3,459,300 |
18 Jul 2013 | USD | 3,670 | 3,720 | 3,670 | 3,695 | 3,695 | -25 (-0.67%) | 3,645,800 |
17 Jul 2013 | USD | 3,615 | 3,720 | 3,580 | 3,720 | 3,720 | +85 (+2.34%) | 17,465,800 |