Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2013 | USD | 3,890 | 3,910 | 3,820 | 3,855 | 3,855 | -25 (-0.64%) | 842,300 |
12 Nov 2013 | USD | 3,855 | 3,890 | 3,840 | 3,880 | 3,880 | +40 (+1.04%) | 610,600 |
11 Nov 2013 | USD | 3,880 | 3,890 | 3,815 | 3,840 | 3,840 | +15 (+0.39%) | 457,300 |
8 Nov 2013 | USD | 3,800 | 3,850 | 3,800 | 3,825 | 3,825 | -20 (-0.52%) | 813,600 |
7 Nov 2013 | USD | 3,850 | 3,860 | 3,800 | 3,845 | 3,845 | -15 (-0.39%) | 794,300 |
6 Nov 2013 | USD | 3,860 | 3,910 | 3,840 | 3,860 | 3,860 | -5 (-0.13%) | 733,900 |
5 Nov 2013 | USD | 3,930 | 3,935 | 3,810 | 3,865 | 3,865 | +25 (+0.65%) | 913,300 |
4 Nov 2013 | USD | 3,840 | 3,840 | 3,840 | 3,840 | 3,840 | 0.0 (0.0%) | 0 |
1 Nov 2013 | USD | 3,970 | 3,970 | 3,830 | 3,840 | 3,840 | -135 (-3.40%) | 2,398,000 |
31 Oct 2013 | USD | 4,180 | 4,195 | 3,925 | 3,975 | 3,975 | -200 (-4.79%) | 1,750,300 |
30 Oct 2013 | USD | 4,180 | 4,195 | 4,155 | 4,175 | 4,175 | +45 (+1.09%) | 409,700 |
29 Oct 2013 | USD | 4,125 | 4,170 | 4,110 | 4,130 | 4,130 | -35 (-0.84%) | 463,700 |
28 Oct 2013 | USD | 4,155 | 4,190 | 4,125 | 4,165 | 4,165 | +70 (+1.71%) | 512,900 |
25 Oct 2013 | USD | 4,180 | 4,180 | 4,090 | 4,095 | 4,095 | -135 (-3.19%) | 792,200 |
24 Oct 2013 | USD | 4,155 | 4,240 | 4,140 | 4,230 | 4,230 | +70 (+1.68%) | 644,700 |
23 Oct 2013 | USD | 4,260 | 4,275 | 4,160 | 4,160 | 4,160 | -85 (-2.00%) | 607,000 |
22 Oct 2013 | USD | 4,225 | 4,275 | 4,210 | 4,245 | 4,245 | +35 (+0.83%) | 619,400 |
21 Oct 2013 | USD | 4,240 | 4,285 | 4,195 | 4,210 | 4,210 | -25 (-0.59%) | 534,000 |
18 Oct 2013 | USD | 4,260 | 4,270 | 4,205 | 4,235 | 4,235 | -30 (-0.70%) | 619,100 |
17 Oct 2013 | USD | 4,260 | 4,320 | 4,230 | 4,265 | 4,265 | +45 (+1.07%) | 648,300 |
16 Oct 2013 | USD | 4,255 | 4,275 | 4,200 | 4,220 | 4,220 | -50 (-1.17%) | 491,200 |
15 Oct 2013 | USD | 4,275 | 4,310 | 4,245 | 4,270 | 4,270 | +10 (+0.23%) | 522,000 |
14 Oct 2013 | USD | 4,260 | 4,260 | 4,260 | 4,260 | 4,260 | 0.0 (0.0%) | 0 |
11 Oct 2013 | USD | 4,265 | 4,275 | 4,230 | 4,260 | 4,260 | +50 (+1.19%) | 499,600 |
10 Oct 2013 | USD | 4,190 | 4,210 | 4,145 | 4,210 | 4,210 | +50 (+1.20%) | 476,700 |
9 Oct 2013 | USD | 4,005 | 4,165 | 3,990 | 4,160 | 4,160 | +125 (+3.10%) | 669,800 |
8 Oct 2013 | USD | 3,980 | 4,060 | 3,980 | 4,035 | 4,035 | +25 (+0.62%) | 550,100 |
7 Oct 2013 | USD | 4,050 | 4,075 | 4,000 | 4,010 | 4,010 | -70 (-1.72%) | 529,100 |
4 Oct 2013 | USD | 4,080 | 4,120 | 4,060 | 4,080 | 4,080 | -45 (-1.09%) | 502,500 |
3 Oct 2013 | USD | 4,135 | 4,175 | 4,125 | 4,125 | 4,125 | -5 (-0.12%) | 413,500 |