Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2013 | USD | 3,500 | 3,500 | 3,370 | 3,380 | 3,380 | -150 (-4.25%) | 8,496,500 |
31 May 2013 | USD | 3,610 | 3,625 | 3,510 | 3,530 | 3,530 | -70 (-1.94%) | 7,854,100 |
30 May 2013 | USD | 3,630 | 3,665 | 3,565 | 3,600 | 3,600 | -70 (-1.91%) | 7,695,900 |
29 May 2013 | USD | 3,765 | 3,765 | 3,660 | 3,670 | 3,670 | -25 (-0.68%) | 7,603,300 |
28 May 2013 | USD | 3,630 | 3,745 | 3,610 | 3,695 | 3,695 | +35 (+0.96%) | 5,261,900 |
27 May 2013 | USD | 3,710 | 3,740 | 3,655 | 3,660 | 3,660 | -50 (-1.35%) | 8,028,900 |
24 May 2013 | USD | 3,800 | 3,835 | 3,565 | 3,710 | 3,710 | -25 (-0.67%) | 17,690,600 |
23 May 2013 | USD | 4,000 | 4,115 | 3,710 | 3,735 | 3,735 | -150 (-3.86%) | 22,033,200 |
22 May 2013 | USD | 3,810 | 3,945 | 3,805 | 3,885 | 3,885 | +85 (+2.24%) | 12,177,600 |
21 May 2013 | USD | 3,770 | 3,810 | 3,755 | 3,800 | 3,800 | -5 (-0.13%) | 4,189,700 |
20 May 2013 | USD | 3,805 | 3,820 | 3,785 | 3,805 | 3,805 | +25 (+0.66%) | 5,220,700 |
17 May 2013 | USD | 3,795 | 3,810 | 3,770 | 3,780 | 3,780 | +5 (+0.13%) | 7,293,700 |
16 May 2013 | USD | 3,790 | 3,800 | 3,725 | 3,775 | 3,775 | +35 (+0.94%) | 8,716,000 |
15 May 2013 | USD | 3,695 | 3,770 | 3,680 | 3,740 | 3,740 | +95 (+2.61%) | 11,048,900 |
14 May 2013 | USD | 3,640 | 3,670 | 3,625 | 3,645 | 3,645 | +20 (+0.55%) | 6,832,600 |
13 May 2013 | USD | 3,640 | 3,645 | 3,610 | 3,625 | 3,625 | +70 (+1.97%) | 6,974,800 |
10 May 2013 | USD | 3,590 | 3,590 | 3,525 | 3,555 | 3,555 | +85 (+2.45%) | 9,897,000 |
9 May 2013 | USD | 3,510 | 3,515 | 3,455 | 3,470 | 3,470 | -35 (-1.00%) | 5,654,800 |
8 May 2013 | USD | 3,485 | 3,545 | 3,475 | 3,505 | 3,505 | +20 (+0.57%) | 6,988,500 |
7 May 2013 | USD | 3,535 | 3,535 | 3,485 | 3,485 | 3,485 | +40 (+1.16%) | 6,897,600 |
6 May 2013 | USD | 3,445 | 3,445 | 3,445 | 3,445 | 3,445 | 0.0 (0.0%) | 0 |
3 May 2013 | USD | 3,445 | 3,445 | 3,445 | 3,445 | 3,445 | 0.0 (0.0%) | 0 |
2 May 2013 | USD | 3,400 | 3,480 | 3,400 | 3,445 | 3,445 | +5 (+0.15%) | 6,366,200 |
1 May 2013 | USD | 3,460 | 3,475 | 3,405 | 3,440 | 3,440 | -55 (-1.57%) | 7,866,600 |
30 Apr 2013 | USD | 3,550 | 3,555 | 3,480 | 3,495 | 3,495 | -65 (-1.83%) | 8,585,200 |
29 Apr 2013 | USD | 3,560 | 3,560 | 3,560 | 3,560 | 3,560 | 0.0 (0.0%) | 0 |
26 Apr 2013 | USD | 3,615 | 3,615 | 3,550 | 3,560 | 3,560 | -35 (-0.97%) | 10,662,300 |
25 Apr 2013 | USD | 3,630 | 3,665 | 3,555 | 3,595 | 3,595 | -245 (-6.38%) | 27,280,500 |
24 Apr 2013 | USD | 3,835 | 3,840 | 3,790 | 3,840 | 3,840 | +50 (+1.32%) | 7,501,100 |
23 Apr 2013 | USD | 3,800 | 3,820 | 3,755 | 3,790 | 3,790 | +10 (+0.26%) | 4,574,000 |