Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2013 | USD | 3,390 | 3,395 | 3,335 | 3,375 | 3,375 | +25 (+0.75%) | 967,000 |
5 Mar 2013 | USD | 3,390 | 3,405 | 3,350 | 3,350 | 3,350 | -30 (-0.89%) | 807,900 |
4 Mar 2013 | USD | 3,390 | 3,435 | 3,355 | 3,380 | 3,380 | +10 (+0.30%) | 865,200 |
1 Mar 2013 | USD | 3,320 | 3,380 | 3,290 | 3,370 | 3,370 | +15 (+0.45%) | 1,367,800 |
28 Feb 2013 | USD | 3,285 | 3,355 | 3,260 | 3,355 | 3,355 | +155 (+4.84%) | 1,350,600 |
27 Feb 2013 | USD | 3,260 | 3,275 | 3,200 | 3,200 | 3,200 | -60 (-1.84%) | 861,700 |
26 Feb 2013 | USD | 3,240 | 3,310 | 3,225 | 3,260 | 3,260 | -50 (-1.51%) | 1,088,100 |
25 Feb 2013 | USD | 3,345 | 3,350 | 3,280 | 3,310 | 3,310 | +35 (+1.07%) | 1,082,900 |
22 Feb 2013 | USD | 3,220 | 3,285 | 3,170 | 3,275 | 3,275 | -5 (-0.15%) | 1,284,400 |
21 Feb 2013 | USD | 3,265 | 3,285 | 3,225 | 3,280 | 3,280 | -10 (-0.30%) | 1,146,300 |
20 Feb 2013 | USD | 3,305 | 3,335 | 3,225 | 3,290 | 3,290 | +40 (+1.23%) | 2,022,300 |
19 Feb 2013 | USD | 3,255 | 3,300 | 3,220 | 3,250 | 3,250 | -45 (-1.37%) | 1,506,100 |
18 Feb 2013 | USD | 3,355 | 3,400 | 3,280 | 3,295 | 3,295 | +15 (+0.46%) | 1,195,300 |
15 Feb 2013 | USD | 3,315 | 3,330 | 3,215 | 3,280 | 3,280 | -35 (-1.06%) | 1,083,400 |
14 Feb 2013 | USD | 3,350 | 3,395 | 3,280 | 3,315 | 3,315 | -5 (-0.15%) | 1,839,300 |
13 Feb 2013 | USD | 3,420 | 3,445 | 3,290 | 3,320 | 3,320 | -170 (-4.87%) | 1,966,300 |
12 Feb 2013 | USD | 3,465 | 3,570 | 3,445 | 3,490 | 3,490 | +135 (+4.02%) | 2,047,500 |
11 Feb 2013 | USD | 3,355 | 3,355 | 3,355 | 3,355 | 3,355 | 0.0 (0.0%) | 0 |
8 Feb 2013 | USD | 3,470 | 3,480 | 3,345 | 3,355 | 3,355 | -100 (-2.89%) | 1,913,500 |
7 Feb 2013 | USD | 3,370 | 3,465 | 3,360 | 3,455 | 3,455 | +110 (+3.29%) | 1,726,900 |
6 Feb 2013 | USD | 3,345 | 3,375 | 3,300 | 3,345 | 3,345 | +160 (+5.02%) | 1,631,300 |
5 Feb 2013 | USD | 3,155 | 3,235 | 3,150 | 3,185 | 3,185 | -35 (-1.09%) | 1,698,000 |
4 Feb 2013 | USD | 3,190 | 3,235 | 3,150 | 3,220 | 3,220 | +180 (+5.92%) | 2,160,600 |
1 Feb 2013 | USD | 3,045 | 3,105 | 2,945 | 3,040 | 3,040 | +52 (+1.74%) | 2,166,000 |
31 Jan 2013 | USD | 2,999 | 3,025 | 2,952 | 2,988 | 2,988 | +25 (+0.84%) | 1,631,700 |
30 Jan 2013 | USD | 2,901 | 2,970 | 2,899 | 2,963 | 2,963 | +78 (+2.70%) | 1,650,100 |
29 Jan 2013 | USD | 2,833 | 2,893 | 2,807 | 2,885 | 2,885 | +53 (+1.87%) | 1,123,800 |
28 Jan 2013 | USD | 2,875 | 2,885 | 2,829 | 2,832 | 2,832 | -21 (-0.74%) | 1,152,000 |
25 Jan 2013 | USD | 2,820 | 2,860 | 2,813 | 2,853 | 2,853 | +95 (+3.44%) | 1,379,300 |
24 Jan 2013 | USD | 2,708 | 2,767 | 2,690 | 2,758 | 2,758 | +51 (+1.88%) | 966,600 |