Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2013 | USD | 2,721 | 2,749 | 2,701 | 2,707 | 2,707 | -67 (-2.42%) | 970,200 |
22 Jan 2013 | USD | 2,824 | 2,840 | 2,757 | 2,774 | 2,774 | -50 (-1.77%) | 1,229,100 |
21 Jan 2013 | USD | 2,850 | 2,850 | 2,806 | 2,824 | 2,824 | +19 (+0.68%) | 1,435,100 |
18 Jan 2013 | USD | 2,789 | 2,814 | 2,768 | 2,805 | 2,805 | +66 (+2.41%) | 2,468,600 |
17 Jan 2013 | USD | 2,734 | 2,773 | 2,683 | 2,739 | 2,739 | +13 (+0.48%) | 1,586,800 |
16 Jan 2013 | USD | 2,827 | 2,828 | 2,721 | 2,726 | 2,726 | -100 (-3.54%) | 1,440,600 |
15 Jan 2013 | USD | 2,835 | 2,857 | 2,804 | 2,826 | 2,826 | +8 (+0.28%) | 1,693,000 |
14 Jan 2013 | USD | 2,818 | 2,818 | 2,818 | 2,818 | 2,818 | 0.0 (0.0%) | 0 |
11 Jan 2013 | USD | 2,811 | 2,822 | 2,772 | 2,818 | 2,818 | +64 (+2.32%) | 1,209,500 |
10 Jan 2013 | USD | 2,749 | 2,771 | 2,716 | 2,754 | 2,754 | +40 (+1.47%) | 1,132,600 |
9 Jan 2013 | USD | 2,660 | 2,735 | 2,633 | 2,714 | 2,714 | -3 (-0.11%) | 1,658,500 |
8 Jan 2013 | USD | 2,772 | 2,784 | 2,711 | 2,717 | 2,717 | -52 (-1.88%) | 1,158,700 |
7 Jan 2013 | USD | 2,830 | 2,833 | 2,758 | 2,769 | 2,769 | -14 (-0.50%) | 1,312,100 |
4 Jan 2013 | USD | 2,804 | 2,810 | 2,736 | 2,783 | 2,783 | +119 (+4.47%) | 1,459,600 |
3 Jan 2013 | USD | 2,664 | 2,664 | 2,664 | 2,664 | 2,664 | 0.0 (0.0%) | 0 |
2 Jan 2013 | USD | 2,664 | 2,664 | 2,664 | 2,664 | 2,664 | 0.0 (0.0%) | 0 |
1 Jan 2013 | USD | 2,664 | 2,664 | 2,664 | 2,664 | 2,664 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 2,664 | 2,664 | 2,664 | 2,664 | 2,664 | 0.0 (0.0%) | 0 |
28 Dec 2012 | USD | 2,662 | 2,685 | 2,651 | 2,664 | 2,664 | +30 (+1.14%) | 981,400 |
27 Dec 2012 | USD | 2,617 | 2,683 | 2,595 | 2,634 | 2,634 | +44 (+1.70%) | 1,164,400 |
26 Dec 2012 | USD | 2,586 | 2,603 | 2,563 | 2,590 | 2,590 | +47 (+1.85%) | 835,600 |
25 Dec 2012 | USD | 2,592 | 2,603 | 2,532 | 2,543 | 2,543 | +1 (+0.04%) | 735,300 |
24 Dec 2012 | USD | 2,542 | 2,542 | 2,542 | 2,542 | 2,542 | 0.0 (0.0%) | 0 |
21 Dec 2012 | USD | 2,619 | 2,625 | 2,513 | 2,542 | 2,542 | -37 (-1.43%) | 1,704,900 |
20 Dec 2012 | USD | 2,590 | 2,616 | 2,561 | 2,579 | 2,579 | -34 (-1.30%) | 1,595,000 |
19 Dec 2012 | USD | 2,623 | 2,623 | 2,585 | 2,613 | 2,613 | +66 (+2.59%) | 1,773,700 |
18 Dec 2012 | USD | 2,517 | 2,571 | 2,513 | 2,547 | 2,547 | +47 (+1.88%) | 1,502,000 |
17 Dec 2012 | USD | 2,518 | 2,524 | 2,489 | 2,500 | 2,500 | +19 (+0.77%) | 1,272,300 |
14 Dec 2012 | USD | 2,503 | 2,503 | 2,454 | 2,481 | 2,481 | -34 (-1.35%) | 2,174,500 |
13 Dec 2012 | USD | 2,509 | 2,521 | 2,465 | 2,515 | 2,515 | +51 (+2.07%) | 2,477,100 |