Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
12 Jul 2013 | USD | 3,350 | 3,375 | 3,330 | 3,370 | 3,370 | +40 (+1.20%) | 5,504,200 |
11 Jul 2013 | USD | 3,340 | 3,365 | 3,290 | 3,330 | 3,330 | -50 (-1.48%) | 4,687,000 |
10 Jul 2013 | USD | 3,360 | 3,385 | 3,350 | 3,380 | 3,380 | 0.0 (0.0%) | 4,316,300 |
9 Jul 2013 | USD | 3,380 | 3,380 | 3,325 | 3,380 | 3,380 | +50 (+1.50%) | 4,856,100 |
8 Jul 2013 | USD | 3,385 | 3,400 | 3,325 | 3,330 | 3,330 | -45 (-1.33%) | 4,871,600 |
5 Jul 2013 | USD | 3,340 | 3,385 | 3,335 | 3,375 | 3,375 | +55 (+1.66%) | 4,325,600 |
4 Jul 2013 | USD | 3,320 | 3,355 | 3,315 | 3,320 | 3,320 | -35 (-1.04%) | 3,644,300 |
3 Jul 2013 | USD | 3,370 | 3,380 | 3,330 | 3,355 | 3,355 | -5 (-0.15%) | 4,593,500 |
2 Jul 2013 | USD | 3,260 | 3,360 | 3,260 | 3,360 | 3,360 | +120 (+3.70%) | 9,864,700 |
1 Jul 2013 | USD | 3,260 | 3,260 | 3,180 | 3,240 | 3,240 | +5 (+0.15%) | 6,224,200 |
28 Jun 2013 | USD | 3,240 | 3,275 | 3,220 | 3,235 | 3,235 | +15 (+0.47%) | 7,604,800 |
27 Jun 2013 | USD | 3,245 | 3,245 | 3,170 | 3,220 | 3,220 | +35 (+1.10%) | 7,733,200 |
26 Jun 2013 | USD | 3,200 | 3,230 | 3,170 | 3,185 | 3,185 | -65 (-2%) | 7,554,600 |
25 Jun 2013 | USD | 3,250 | 3,290 | 3,210 | 3,250 | 3,250 | 0.0 (0.0%) | 7,876,700 |
24 Jun 2013 | USD | 3,300 | 3,305 | 3,230 | 3,250 | 3,250 | -20 (-0.61%) | 5,648,900 |
21 Jun 2013 | USD | 3,150 | 3,290 | 3,140 | 3,270 | 3,270 | +55 (+1.71%) | 11,520,700 |
20 Jun 2013 | USD | 3,210 | 3,245 | 3,180 | 3,215 | 3,215 | -35 (-1.08%) | 7,763,800 |
19 Jun 2013 | USD | 3,245 | 3,265 | 3,215 | 3,250 | 3,250 | +75 (+2.36%) | 6,459,600 |
18 Jun 2013 | USD | 3,170 | 3,205 | 3,135 | 3,175 | 3,175 | +15 (+0.47%) | 6,789,200 |
17 Jun 2013 | USD | 3,125 | 3,165 | 3,105 | 3,160 | 3,160 | +35 (+1.12%) | 6,369,400 |
14 Jun 2013 | USD | 3,120 | 3,190 | 3,105 | 3,125 | 3,125 | 0.0 (0.0%) | 15,023,600 |
13 Jun 2013 | USD | 3,170 | 3,180 | 3,100 | 3,125 | 3,125 | -110 (-3.40%) | 9,002,600 |
12 Jun 2013 | USD | 3,135 | 3,260 | 3,115 | 3,235 | 3,235 | +50 (+1.57%) | 7,840,200 |
11 Jun 2013 | USD | 3,250 | 3,255 | 3,185 | 3,185 | 3,185 | -100 (-3.04%) | 11,827,900 |
10 Jun 2013 | USD | 3,280 | 3,295 | 3,240 | 3,285 | 3,285 | +100 (+3.14%) | 6,925,400 |
7 Jun 2013 | USD | 3,215 | 3,240 | 3,145 | 3,185 | 3,185 | -85 (-2.60%) | 11,984,700 |
6 Jun 2013 | USD | 3,235 | 3,365 | 3,220 | 3,270 | 3,270 | -35 (-1.06%) | 10,749,500 |
5 Jun 2013 | USD | 3,400 | 3,440 | 3,300 | 3,305 | 3,305 | -150 (-4.34%) | 9,058,600 |
4 Jun 2013 | USD | 3,335 | 3,490 | 3,315 | 3,455 | 3,455 | +75 (+2.22%) | 8,792,200 |