Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | USD | 3,875 | 3,965 | 3,845 | 3,915 | 3,915 | +50 (+1.29%) | 785,300 |
20 Aug 2013 | USD | 3,985 | 4,005 | 3,855 | 3,865 | 3,865 | -150 (-3.74%) | 635,500 |
19 Aug 2013 | USD | 3,995 | 4,020 | 3,975 | 4,015 | 4,015 | +40 (+1.01%) | 488,500 |
16 Aug 2013 | USD | 3,930 | 4,000 | 3,925 | 3,975 | 3,975 | -25 (-0.63%) | 462,200 |
15 Aug 2013 | USD | 3,970 | 4,045 | 3,965 | 4,000 | 4,000 | -35 (-0.87%) | 425,200 |
14 Aug 2013 | USD | 4,045 | 4,045 | 3,960 | 4,035 | 4,035 | +35 (+0.88%) | 481,100 |
13 Aug 2013 | USD | 3,960 | 4,000 | 3,950 | 4,000 | 4,000 | +100 (+2.56%) | 341,800 |
12 Aug 2013 | USD | 3,840 | 3,945 | 3,815 | 3,900 | 3,900 | +5 (+0.13%) | 420,100 |
9 Aug 2013 | USD | 3,860 | 3,920 | 3,855 | 3,895 | 3,895 | +40 (+1.04%) | 628,500 |
8 Aug 2013 | USD | 3,905 | 3,955 | 3,835 | 3,855 | 3,855 | -100 (-2.53%) | 977,900 |
7 Aug 2013 | USD | 4,010 | 4,035 | 3,950 | 3,955 | 3,955 | -165 (-4.00%) | 700,400 |
6 Aug 2013 | USD | 4,035 | 4,120 | 4,015 | 4,120 | 4,120 | +55 (+1.35%) | 515,000 |
5 Aug 2013 | USD | 4,105 | 4,105 | 4,035 | 4,065 | 4,065 | -75 (-1.81%) | 500,900 |
2 Aug 2013 | USD | 4,150 | 4,160 | 4,090 | 4,140 | 4,140 | +100 (+2.48%) | 711,000 |
1 Aug 2013 | USD | 3,905 | 4,040 | 3,895 | 4,040 | 4,040 | +150 (+3.86%) | 772,400 |
31 Jul 2013 | USD | 4,000 | 4,145 | 3,890 | 3,890 | 3,890 | -135 (-3.35%) | 1,511,400 |
30 Jul 2013 | USD | 3,910 | 4,060 | 3,900 | 4,025 | 4,025 | +145 (+3.74%) | 986,900 |
29 Jul 2013 | USD | 4,000 | 4,005 | 3,865 | 3,880 | 3,880 | -225 (-5.48%) | 869,700 |
26 Jul 2013 | USD | 4,140 | 4,140 | 4,090 | 4,105 | 4,105 | -65 (-1.56%) | 1,442,100 |
25 Jul 2013 | USD | 4,200 | 4,215 | 4,170 | 4,170 | 4,170 | -30 (-0.71%) | 770,700 |
24 Jul 2013 | USD | 4,170 | 4,205 | 4,145 | 4,200 | 4,200 | +35 (+0.84%) | 929,600 |
23 Jul 2013 | USD | 4,110 | 4,180 | 4,100 | 4,165 | 4,165 | +55 (+1.34%) | 858,100 |
22 Jul 2013 | USD | 4,090 | 4,115 | 4,055 | 4,110 | 4,110 | +70 (+1.73%) | 750,100 |
19 Jul 2013 | USD | 4,050 | 4,100 | 4,000 | 4,040 | 4,040 | +15 (+0.37%) | 1,658,600 |
18 Jul 2013 | USD | 4,025 | 4,040 | 3,980 | 4,025 | 4,025 | +15 (+0.37%) | 763,800 |
17 Jul 2013 | USD | 4,000 | 4,040 | 3,980 | 4,010 | 4,010 | 0.0 (0.0%) | 768,600 |
16 Jul 2013 | USD | 4,030 | 4,050 | 3,995 | 4,010 | 4,010 | +10 (+0.25%) | 605,000 |
15 Jul 2013 | USD | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0.0 (0.0%) | 0 |
12 Jul 2013 | USD | 3,930 | 4,015 | 3,910 | 4,000 | 4,000 | +105 (+2.70%) | 1,078,700 |
11 Jul 2013 | USD | 3,890 | 3,920 | 3,840 | 3,895 | 3,895 | -45 (-1.14%) | 615,700 |