Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2013 | USD | 3,025 | 3,030 | 3,000 | 3,010 | 3,010 | -10 (-0.33%) | 3,195,000 |
23 Aug 2013 | USD | 3,025 | 3,035 | 3,000 | 3,020 | 3,020 | +32 (+1.07%) | 6,182,700 |
22 Aug 2013 | USD | 3,010 | 3,015 | 2,966 | 2,988 | 2,988 | -37 (-1.22%) | 9,352,400 |
21 Aug 2013 | USD | 3,010 | 3,035 | 3,005 | 3,025 | 3,025 | +15 (+0.50%) | 6,585,400 |
20 Aug 2013 | USD | 3,040 | 3,045 | 3,005 | 3,010 | 3,010 | -50 (-1.63%) | 8,071,600 |
19 Aug 2013 | USD | 3,070 | 3,080 | 3,045 | 3,060 | 3,060 | -10 (-0.33%) | 3,377,600 |
16 Aug 2013 | USD | 3,095 | 3,110 | 3,060 | 3,070 | 3,070 | -45 (-1.44%) | 6,435,300 |
15 Aug 2013 | USD | 3,115 | 3,150 | 3,110 | 3,115 | 3,115 | -30 (-0.95%) | 4,524,100 |
14 Aug 2013 | USD | 3,160 | 3,165 | 3,125 | 3,145 | 3,145 | -45 (-1.41%) | 6,448,000 |
13 Aug 2013 | USD | 3,135 | 3,200 | 3,120 | 3,190 | 3,190 | +60 (+1.92%) | 4,376,100 |
12 Aug 2013 | USD | 3,050 | 3,135 | 3,040 | 3,130 | 3,130 | +65 (+2.12%) | 6,300,600 |
9 Aug 2013 | USD | 3,120 | 3,125 | 3,040 | 3,065 | 3,065 | -70 (-2.23%) | 8,614,400 |
8 Aug 2013 | USD | 3,110 | 3,190 | 3,105 | 3,135 | 3,135 | +5 (+0.16%) | 7,149,300 |
7 Aug 2013 | USD | 3,140 | 3,175 | 3,125 | 3,130 | 3,130 | -80 (-2.49%) | 6,548,400 |
6 Aug 2013 | USD | 3,175 | 3,210 | 3,150 | 3,210 | 3,210 | +35 (+1.10%) | 4,659,900 |
5 Aug 2013 | USD | 3,180 | 3,195 | 3,135 | 3,175 | 3,175 | +20 (+0.63%) | 4,906,300 |
2 Aug 2013 | USD | 3,150 | 3,160 | 3,125 | 3,155 | 3,155 | +60 (+1.94%) | 6,468,000 |
1 Aug 2013 | USD | 3,050 | 3,110 | 3,035 | 3,095 | 3,095 | +70 (+2.31%) | 6,146,400 |
31 Jul 2013 | USD | 3,040 | 3,090 | 3,020 | 3,025 | 3,025 | -10 (-0.33%) | 9,138,300 |
30 Jul 2013 | USD | 3,075 | 3,080 | 3,005 | 3,035 | 3,035 | -65 (-2.10%) | 16,476,100 |
29 Jul 2013 | USD | 3,120 | 3,135 | 3,090 | 3,100 | 3,100 | -65 (-2.05%) | 8,699,500 |
26 Jul 2013 | USD | 3,200 | 3,215 | 3,165 | 3,165 | 3,165 | -80 (-2.47%) | 9,490,000 |
25 Jul 2013 | USD | 3,200 | 3,265 | 3,190 | 3,245 | 3,245 | -185 (-5.39%) | 20,528,100 |
24 Jul 2013 | USD | 3,410 | 3,440 | 3,400 | 3,430 | 3,430 | +10 (+0.29%) | 4,482,000 |
23 Jul 2013 | USD | 3,380 | 3,435 | 3,375 | 3,420 | 3,420 | +40 (+1.18%) | 4,008,300 |
22 Jul 2013 | USD | 3,420 | 3,420 | 3,360 | 3,380 | 3,380 | -5 (-0.15%) | 4,086,900 |
19 Jul 2013 | USD | 3,430 | 3,445 | 3,350 | 3,385 | 3,385 | -35 (-1.02%) | 7,122,500 |
18 Jul 2013 | USD | 3,415 | 3,420 | 3,390 | 3,420 | 3,420 | +10 (+0.29%) | 3,461,000 |
17 Jul 2013 | USD | 3,435 | 3,440 | 3,375 | 3,410 | 3,410 | -50 (-1.45%) | 5,557,400 |
16 Jul 2013 | USD | 3,420 | 3,480 | 3,410 | 3,460 | 3,460 | +90 (+2.67%) | 6,448,900 |