Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2013 | USD | 1,546 | 1,560 | 1,536 | 1,537 | 1,537 | -6 (-0.39%) | 3,336,400 |
19 Nov 2013 | USD | 1,533 | 1,555 | 1,533 | 1,543 | 1,543 | -3 (-0.19%) | 4,264,800 |
18 Nov 2013 | USD | 1,560 | 1,568 | 1,542 | 1,546 | 1,546 | -7 (-0.45%) | 4,548,800 |
15 Nov 2013 | USD | 1,540 | 1,558 | 1,540 | 1,553 | 1,553 | +26 (+1.70%) | 4,026,500 |
14 Nov 2013 | USD | 1,519 | 1,540 | 1,505 | 1,527 | 1,527 | +13 (+0.86%) | 3,868,300 |
13 Nov 2013 | USD | 1,480 | 1,518 | 1,480 | 1,514 | 1,514 | +40 (+2.71%) | 5,310,400 |
12 Nov 2013 | USD | 1,444 | 1,476 | 1,444 | 1,474 | 1,474 | +30 (+2.08%) | 2,496,400 |
11 Nov 2013 | USD | 1,456 | 1,459 | 1,436 | 1,444 | 1,444 | +17 (+1.19%) | 2,134,300 |
8 Nov 2013 | USD | 1,421 | 1,433 | 1,413 | 1,427 | 1,427 | -25 (-1.72%) | 2,781,900 |
7 Nov 2013 | USD | 1,462 | 1,465 | 1,447 | 1,452 | 1,452 | -14 (-0.95%) | 1,632,700 |
6 Nov 2013 | USD | 1,449 | 1,478 | 1,446 | 1,466 | 1,466 | +16 (+1.10%) | 1,707,400 |
5 Nov 2013 | USD | 1,472 | 1,475 | 1,443 | 1,450 | 1,450 | -4 (-0.28%) | 2,129,900 |
4 Nov 2013 | USD | 1,454 | 1,454 | 1,454 | 1,454 | 1,454 | 0.0 (0.0%) | 0 |
1 Nov 2013 | USD | 1,490 | 1,490 | 1,442 | 1,454 | 1,454 | -14 (-0.95%) | 3,197,500 |
31 Oct 2013 | USD | 1,497 | 1,497 | 1,460 | 1,468 | 1,468 | -28 (-1.87%) | 4,664,600 |
30 Oct 2013 | USD | 1,483 | 1,514 | 1,476 | 1,496 | 1,496 | +11 (+0.74%) | 5,178,300 |
29 Oct 2013 | USD | 1,510 | 1,523 | 1,466 | 1,485 | 1,485 | 0.0 (0.0%) | 3,995,000 |
28 Oct 2013 | USD | 1,459 | 1,494 | 1,457 | 1,485 | 1,485 | +48 (+3.34%) | 2,701,000 |
25 Oct 2013 | USD | 1,476 | 1,492 | 1,428 | 1,437 | 1,437 | -37 (-2.51%) | 3,445,800 |
24 Oct 2013 | USD | 1,451 | 1,480 | 1,441 | 1,474 | 1,474 | +7 (+0.48%) | 2,722,600 |
23 Oct 2013 | USD | 1,483 | 1,523 | 1,466 | 1,467 | 1,467 | -4 (-0.27%) | 6,199,700 |
22 Oct 2013 | USD | 1,455 | 1,477 | 1,451 | 1,471 | 1,471 | +18 (+1.24%) | 1,889,200 |
21 Oct 2013 | USD | 1,452 | 1,464 | 1,445 | 1,453 | 1,453 | +11 (+0.76%) | 1,914,500 |
18 Oct 2013 | USD | 1,451 | 1,452 | 1,432 | 1,442 | 1,442 | -7 (-0.48%) | 1,576,800 |
17 Oct 2013 | USD | 1,461 | 1,468 | 1,441 | 1,449 | 1,449 | +5 (+0.35%) | 2,383,100 |
16 Oct 2013 | USD | 1,453 | 1,459 | 1,442 | 1,444 | 1,444 | -9 (-0.62%) | 1,448,700 |
15 Oct 2013 | USD | 1,470 | 1,474 | 1,449 | 1,453 | 1,453 | +1 (+0.07%) | 1,959,700 |
14 Oct 2013 | USD | 1,452 | 1,452 | 1,452 | 1,452 | 1,452 | 0.0 (0.0%) | 0 |
11 Oct 2013 | USD | 1,434 | 1,462 | 1,431 | 1,452 | 1,452 | +42 (+2.98%) | 3,536,400 |
10 Oct 2013 | USD | 1,402 | 1,410 | 1,396 | 1,410 | 1,410 | +8 (+0.57%) | 1,759,700 |