Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | USD | 3,920 | 3,970 | 3,895 | 3,940 | 3,940 | -5 (-0.13%) | 647,400 |
9 Jul 2013 | USD | 3,935 | 3,950 | 3,910 | 3,945 | 3,945 | +110 (+2.87%) | 653,500 |
8 Jul 2013 | USD | 3,925 | 3,930 | 3,830 | 3,835 | 3,835 | -40 (-1.03%) | 470,700 |
5 Jul 2013 | USD | 3,900 | 3,905 | 3,845 | 3,875 | 3,875 | +35 (+0.91%) | 614,100 |
4 Jul 2013 | USD | 3,855 | 3,885 | 3,825 | 3,840 | 3,840 | -75 (-1.92%) | 925,300 |
3 Jul 2013 | USD | 3,970 | 3,970 | 3,890 | 3,915 | 3,915 | -15 (-0.38%) | 929,500 |
2 Jul 2013 | USD | 3,845 | 3,930 | 3,805 | 3,930 | 3,930 | +155 (+4.11%) | 900,200 |
1 Jul 2013 | USD | 3,845 | 3,845 | 3,720 | 3,775 | 3,775 | -20 (-0.53%) | 818,900 |
28 Jun 2013 | USD | 3,750 | 3,850 | 3,725 | 3,795 | 3,795 | +155 (+4.26%) | 1,278,700 |
27 Jun 2013 | USD | 3,560 | 3,640 | 3,540 | 3,640 | 3,640 | +120 (+3.41%) | 825,900 |
26 Jun 2013 | USD | 3,590 | 3,610 | 3,480 | 3,520 | 3,520 | +35 (+1.00%) | 811,600 |
25 Jun 2013 | USD | 3,500 | 3,565 | 3,410 | 3,485 | 3,485 | 0.0 (0.0%) | 1,121,300 |
24 Jun 2013 | USD | 3,645 | 3,660 | 3,465 | 3,485 | 3,485 | -125 (-3.46%) | 1,091,500 |
21 Jun 2013 | USD | 3,495 | 3,635 | 3,435 | 3,610 | 3,610 | +30 (+0.84%) | 1,376,100 |
20 Jun 2013 | USD | 3,600 | 3,645 | 3,550 | 3,580 | 3,580 | -20 (-0.56%) | 863,100 |
19 Jun 2013 | USD | 3,645 | 3,700 | 3,510 | 3,600 | 3,600 | +35 (+0.98%) | 1,092,400 |
18 Jun 2013 | USD | 3,495 | 3,565 | 3,490 | 3,565 | 3,565 | +90 (+2.59%) | 924,000 |
17 Jun 2013 | USD | 3,335 | 3,485 | 3,315 | 3,475 | 3,475 | +95 (+2.81%) | 927,900 |
14 Jun 2013 | USD | 3,455 | 3,480 | 3,365 | 3,380 | 3,380 | +60 (+1.81%) | 1,391,500 |
13 Jun 2013 | USD | 3,400 | 3,415 | 3,275 | 3,320 | 3,320 | -195 (-5.55%) | 1,113,100 |
12 Jun 2013 | USD | 3,475 | 3,540 | 3,410 | 3,515 | 3,515 | -55 (-1.54%) | 994,500 |
11 Jun 2013 | USD | 3,615 | 3,690 | 3,565 | 3,570 | 3,570 | -40 (-1.11%) | 1,033,100 |
10 Jun 2013 | USD | 3,470 | 3,610 | 3,445 | 3,610 | 3,610 | +300 (+9.06%) | 911,400 |
7 Jun 2013 | USD | 3,345 | 3,385 | 3,245 | 3,310 | 3,310 | -105 (-3.07%) | 1,244,500 |
6 Jun 2013 | USD | 3,435 | 3,535 | 3,410 | 3,415 | 3,415 | -90 (-2.57%) | 2,028,800 |
5 Jun 2013 | USD | 3,570 | 3,640 | 3,505 | 3,505 | 3,505 | -60 (-1.68%) | 996,200 |
4 Jun 2013 | USD | 3,505 | 3,585 | 3,410 | 3,565 | 3,565 | -20 (-0.56%) | 1,443,400 |
3 Jun 2013 | USD | 3,620 | 3,705 | 3,580 | 3,585 | 3,585 | -155 (-4.14%) | 893,500 |
31 May 2013 | USD | 3,785 | 3,815 | 3,720 | 3,740 | 3,740 | -15 (-0.40%) | 1,106,200 |
30 May 2013 | USD | 3,700 | 3,810 | 3,680 | 3,755 | 3,755 | -110 (-2.85%) | 1,217,800 |