Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2013 | USD | 4,105 | 4,150 | 4,090 | 4,125 | 4,125 | -30 (-0.72%) | 837,500 |
24 Dec 2013 | USD | 4,175 | 4,190 | 4,135 | 4,155 | 4,155 | -20 (-0.48%) | 1,096,600 |
23 Dec 2013 | USD | 4,175 | 4,175 | 4,175 | 4,175 | 4,175 | 0.0 (0.0%) | 0 |
20 Dec 2013 | USD | 4,160 | 4,175 | 4,125 | 4,175 | 4,175 | +25 (+0.60%) | 1,194,800 |
19 Dec 2013 | USD | 4,155 | 4,180 | 4,125 | 4,150 | 4,150 | +45 (+1.10%) | 1,176,100 |
18 Dec 2013 | USD | 4,030 | 4,105 | 4,025 | 4,105 | 4,105 | +65 (+1.61%) | 984,400 |
17 Dec 2013 | USD | 4,055 | 4,075 | 4,005 | 4,040 | 4,040 | +30 (+0.75%) | 741,500 |
16 Dec 2013 | USD | 4,080 | 4,095 | 4,000 | 4,010 | 4,010 | -95 (-2.31%) | 978,100 |
13 Dec 2013 | USD | 4,140 | 4,145 | 4,080 | 4,105 | 4,105 | -35 (-0.85%) | 1,225,400 |
12 Dec 2013 | USD | 4,110 | 4,170 | 4,095 | 4,140 | 4,140 | +25 (+0.61%) | 1,217,300 |
11 Dec 2013 | USD | 4,145 | 4,145 | 4,070 | 4,115 | 4,115 | -65 (-1.56%) | 742,400 |
10 Dec 2013 | USD | 4,200 | 4,215 | 4,165 | 4,180 | 4,180 | +35 (+0.84%) | 1,137,100 |
9 Dec 2013 | USD | 4,140 | 4,160 | 4,120 | 4,145 | 4,145 | +70 (+1.72%) | 676,700 |
6 Dec 2013 | USD | 4,025 | 4,090 | 4,000 | 4,075 | 4,075 | +70 (+1.75%) | 882,300 |
5 Dec 2013 | USD | 4,035 | 4,095 | 4,005 | 4,005 | 4,005 | -50 (-1.23%) | 831,300 |
4 Dec 2013 | USD | 4,080 | 4,135 | 4,055 | 4,055 | 4,055 | -75 (-1.82%) | 1,062,200 |
3 Dec 2013 | USD | 4,150 | 4,160 | 4,130 | 4,130 | 4,130 | -20 (-0.48%) | 734,000 |
2 Dec 2013 | USD | 4,150 | 4,175 | 4,145 | 4,150 | 4,150 | +30 (+0.73%) | 928,000 |
29 Nov 2013 | USD | 4,150 | 4,155 | 4,100 | 4,120 | 4,120 | -20 (-0.48%) | 958,600 |
28 Nov 2013 | USD | 4,150 | 4,155 | 4,100 | 4,140 | 4,140 | +30 (+0.73%) | 954,000 |
27 Nov 2013 | USD | 4,100 | 4,130 | 4,100 | 4,110 | 4,110 | -10 (-0.24%) | 890,600 |
26 Nov 2013 | USD | 4,150 | 4,165 | 4,100 | 4,120 | 4,120 | +15 (+0.37%) | 1,272,400 |
25 Nov 2013 | USD | 4,105 | 4,110 | 4,080 | 4,105 | 4,105 | +30 (+0.74%) | 812,900 |
22 Nov 2013 | USD | 4,100 | 4,125 | 4,040 | 4,075 | 4,075 | +30 (+0.74%) | 1,136,600 |
21 Nov 2013 | USD | 4,000 | 4,045 | 3,985 | 4,045 | 4,045 | +70 (+1.76%) | 815,700 |
20 Nov 2013 | USD | 3,980 | 3,995 | 3,960 | 3,975 | 3,975 | +10 (+0.25%) | 630,100 |
19 Nov 2013 | USD | 4,010 | 4,025 | 3,950 | 3,965 | 3,965 | -60 (-1.49%) | 806,500 |
18 Nov 2013 | USD | 4,020 | 4,040 | 3,960 | 4,025 | 4,025 | +45 (+1.13%) | 1,114,900 |
15 Nov 2013 | USD | 3,940 | 4,000 | 3,910 | 3,980 | 3,980 | +105 (+2.71%) | 1,315,300 |
14 Nov 2013 | USD | 3,895 | 3,900 | 3,830 | 3,875 | 3,875 | +20 (+0.52%) | 1,387,400 |