Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2013 | USD | 3,110 | 3,115 | 3,080 | 3,100 | 3,100 | -5 (-0.16%) | 3,954,700 |
4 Oct 2013 | USD | 3,070 | 3,125 | 3,070 | 3,105 | 3,105 | -10 (-0.32%) | 3,933,400 |
3 Oct 2013 | USD | 3,065 | 3,145 | 3,060 | 3,115 | 3,115 | +60 (+1.96%) | 6,724,800 |
2 Oct 2013 | USD | 3,120 | 3,130 | 3,035 | 3,055 | 3,055 | -60 (-1.93%) | 6,786,100 |
1 Oct 2013 | USD | 3,125 | 3,140 | 3,110 | 3,115 | 3,115 | -15 (-0.48%) | 4,563,300 |
30 Sep 2013 | USD | 3,130 | 3,160 | 3,125 | 3,130 | 3,130 | -40 (-1.26%) | 3,477,900 |
27 Sep 2013 | USD | 3,175 | 3,180 | 3,160 | 3,170 | 3,170 | -5 (-0.16%) | 2,352,300 |
26 Sep 2013 | USD | 3,170 | 3,175 | 3,120 | 3,175 | 3,175 | +45 (+1.44%) | 3,786,500 |
25 Sep 2013 | USD | 3,150 | 3,165 | 3,110 | 3,130 | 3,130 | -25 (-0.79%) | 4,310,400 |
24 Sep 2013 | USD | 3,180 | 3,205 | 3,145 | 3,155 | 3,155 | -65 (-2.02%) | 4,347,700 |
23 Sep 2013 | USD | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | 0.0 (0.0%) | 0 |
20 Sep 2013 | USD | 3,180 | 3,225 | 3,170 | 3,220 | 3,220 | +45 (+1.42%) | 10,360,300 |
19 Sep 2013 | USD | 3,205 | 3,210 | 3,135 | 3,175 | 3,175 | -20 (-0.63%) | 8,764,300 |
18 Sep 2013 | USD | 3,240 | 3,260 | 3,185 | 3,195 | 3,195 | -35 (-1.08%) | 5,843,700 |
17 Sep 2013 | USD | 3,215 | 3,260 | 3,205 | 3,230 | 3,230 | +30 (+0.94%) | 5,505,500 |
16 Sep 2013 | USD | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 0 |
13 Sep 2013 | USD | 3,175 | 3,210 | 3,170 | 3,200 | 3,200 | +15 (+0.47%) | 8,426,600 |
12 Sep 2013 | USD | 3,145 | 3,195 | 3,145 | 3,185 | 3,185 | +20 (+0.63%) | 4,334,500 |
11 Sep 2013 | USD | 3,195 | 3,215 | 3,150 | 3,165 | 3,165 | -15 (-0.47%) | 7,181,000 |
10 Sep 2013 | USD | 3,160 | 3,190 | 3,155 | 3,180 | 3,180 | +30 (+0.95%) | 4,733,600 |
9 Sep 2013 | USD | 3,160 | 3,165 | 3,135 | 3,150 | 3,150 | +50 (+1.61%) | 6,263,000 |
6 Sep 2013 | USD | 3,115 | 3,120 | 3,095 | 3,100 | 3,100 | -15 (-0.48%) | 7,031,600 |
5 Sep 2013 | USD | 3,145 | 3,155 | 3,105 | 3,115 | 3,115 | -30 (-0.95%) | 7,763,800 |
4 Sep 2013 | USD | 3,140 | 3,165 | 3,125 | 3,145 | 3,145 | +115 (+3.80%) | 12,188,000 |
3 Sep 2013 | USD | 2,973 | 3,035 | 2,958 | 3,030 | 3,030 | +95 (+3.24%) | 5,155,600 |
2 Sep 2013 | USD | 2,941 | 2,966 | 2,913 | 2,935 | 2,935 | -13 (-0.44%) | 4,169,200 |
30 Aug 2013 | USD | 3,015 | 3,025 | 2,948 | 2,948 | 2,948 | -1 (-0.03%) | 7,174,000 |
29 Aug 2013 | USD | 2,956 | 2,968 | 2,929 | 2,949 | 2,949 | -8 (-0.27%) | 5,924,900 |
28 Aug 2013 | USD | 2,970 | 2,973 | 2,942 | 2,957 | 2,957 | -43 (-1.43%) | 8,640,600 |
27 Aug 2013 | USD | 3,010 | 3,030 | 3,000 | 3,000 | 3,000 | -10 (-0.33%) | 3,289,600 |