Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2013 | USD | 1,368 | 1,405 | 1,360 | 1,402 | 1,402 | +23 (+1.67%) | 2,555,300 |
8 Oct 2013 | USD | 1,363 | 1,391 | 1,357 | 1,379 | 1,379 | +12 (+0.88%) | 2,576,700 |
7 Oct 2013 | USD | 1,397 | 1,402 | 1,365 | 1,367 | 1,367 | -31 (-2.22%) | 2,542,500 |
4 Oct 2013 | USD | 1,378 | 1,415 | 1,375 | 1,398 | 1,398 | +11 (+0.79%) | 3,037,900 |
3 Oct 2013 | USD | 1,380 | 1,406 | 1,380 | 1,387 | 1,387 | +5 (+0.36%) | 3,169,000 |
2 Oct 2013 | USD | 1,417 | 1,418 | 1,374 | 1,382 | 1,382 | -52 (-3.63%) | 6,797,700 |
1 Oct 2013 | USD | 1,418 | 1,460 | 1,407 | 1,434 | 1,434 | +12 (+0.84%) | 4,528,300 |
30 Sep 2013 | USD | 1,443 | 1,443 | 1,411 | 1,422 | 1,422 | -33 (-2.27%) | 2,929,500 |
27 Sep 2013 | USD | 1,463 | 1,470 | 1,450 | 1,455 | 1,455 | -8 (-0.55%) | 2,662,300 |
26 Sep 2013 | USD | 1,419 | 1,465 | 1,415 | 1,463 | 1,463 | +26 (+1.81%) | 2,293,100 |
25 Sep 2013 | USD | 1,451 | 1,453 | 1,432 | 1,437 | 1,437 | -33 (-2.24%) | 3,182,300 |
24 Sep 2013 | USD | 1,476 | 1,484 | 1,452 | 1,470 | 1,470 | -28 (-1.87%) | 2,996,800 |
23 Sep 2013 | USD | 1,498 | 1,498 | 1,498 | 1,498 | 1,498 | 0.0 (0.0%) | 0 |
20 Sep 2013 | USD | 1,480 | 1,500 | 1,475 | 1,498 | 1,498 | +33 (+2.25%) | 4,330,900 |
19 Sep 2013 | USD | 1,447 | 1,467 | 1,437 | 1,465 | 1,465 | +48 (+3.39%) | 3,416,600 |
18 Sep 2013 | USD | 1,423 | 1,451 | 1,415 | 1,417 | 1,417 | -4 (-0.28%) | 2,691,400 |
17 Sep 2013 | USD | 1,440 | 1,449 | 1,417 | 1,421 | 1,421 | -8 (-0.56%) | 1,642,200 |
16 Sep 2013 | USD | 1,429 | 1,429 | 1,429 | 1,429 | 1,429 | 0.0 (0.0%) | 0 |
13 Sep 2013 | USD | 1,386 | 1,430 | 1,385 | 1,429 | 1,429 | +10 (+0.70%) | 5,685,200 |
12 Sep 2013 | USD | 1,443 | 1,447 | 1,411 | 1,419 | 1,419 | -14 (-0.98%) | 1,998,500 |
11 Sep 2013 | USD | 1,449 | 1,464 | 1,429 | 1,433 | 1,433 | +1 (+0.07%) | 3,076,500 |
10 Sep 2013 | USD | 1,420 | 1,445 | 1,418 | 1,432 | 1,432 | +29 (+2.07%) | 3,278,900 |
9 Sep 2013 | USD | 1,405 | 1,405 | 1,389 | 1,403 | 1,403 | +35 (+2.56%) | 3,066,200 |
6 Sep 2013 | USD | 1,390 | 1,394 | 1,359 | 1,368 | 1,368 | -7 (-0.51%) | 2,445,600 |
5 Sep 2013 | USD | 1,381 | 1,390 | 1,360 | 1,375 | 1,375 | +4 (+0.29%) | 2,347,600 |
4 Sep 2013 | USD | 1,361 | 1,380 | 1,340 | 1,371 | 1,371 | -11 (-0.80%) | 3,443,600 |
3 Sep 2013 | USD | 1,368 | 1,395 | 1,367 | 1,382 | 1,382 | +40 (+2.98%) | 3,035,900 |
2 Sep 2013 | USD | 1,331 | 1,356 | 1,320 | 1,342 | 1,342 | +17 (+1.28%) | 2,201,900 |
30 Aug 2013 | USD | 1,355 | 1,360 | 1,307 | 1,325 | 1,325 | -30 (-2.21%) | 5,364,500 |
29 Aug 2013 | USD | 1,324 | 1,360 | 1,313 | 1,355 | 1,355 | +29 (+2.19%) | 3,853,500 |