Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2013 | USD | 3,800 | 3,840 | 3,770 | 3,780 | 3,780 | +65 (+1.75%) | 7,393,500 |
19 Apr 2013 | USD | 3,720 | 3,740 | 3,665 | 3,715 | 3,715 | +35 (+0.95%) | 7,586,500 |
18 Apr 2013 | USD | 3,700 | 3,750 | 3,680 | 3,680 | 3,680 | +10 (+0.27%) | 8,148,500 |
17 Apr 2013 | USD | 3,645 | 3,710 | 3,620 | 3,670 | 3,670 | +60 (+1.66%) | 7,798,500 |
16 Apr 2013 | USD | 3,605 | 3,650 | 3,560 | 3,610 | 3,610 | -65 (-1.77%) | 7,859,000 |
15 Apr 2013 | USD | 3,615 | 3,710 | 3,615 | 3,675 | 3,675 | 0.0 (0.0%) | 7,969,600 |
12 Apr 2013 | USD | 3,690 | 3,695 | 3,560 | 3,675 | 3,675 | -20 (-0.54%) | 11,970,400 |
11 Apr 2013 | USD | 3,600 | 3,725 | 3,595 | 3,695 | 3,695 | +150 (+4.23%) | 13,930,500 |
10 Apr 2013 | USD | 3,480 | 3,570 | 3,470 | 3,545 | 3,545 | +70 (+2.01%) | 13,044,400 |
9 Apr 2013 | USD | 3,475 | 3,490 | 3,445 | 3,475 | 3,475 | +70 (+2.06%) | 9,932,000 |
8 Apr 2013 | USD | 3,360 | 3,410 | 3,355 | 3,405 | 3,405 | +115 (+3.50%) | 10,528,500 |
5 Apr 2013 | USD | 3,425 | 3,450 | 3,270 | 3,290 | 3,290 | +50 (+1.54%) | 13,333,900 |
4 Apr 2013 | USD | 3,200 | 3,270 | 3,070 | 3,240 | 3,240 | -30 (-0.92%) | 19,443,400 |
3 Apr 2013 | USD | 3,290 | 3,295 | 3,220 | 3,270 | 3,270 | +25 (+0.77%) | 5,060,700 |
2 Apr 2013 | USD | 3,330 | 3,335 | 3,220 | 3,245 | 3,245 | -115 (-3.42%) | 7,250,400 |
1 Apr 2013 | USD | 3,410 | 3,430 | 3,360 | 3,360 | 3,360 | -40 (-1.18%) | 4,541,500 |
29 Mar 2013 | USD | 3,480 | 3,480 | 3,395 | 3,400 | 3,400 | -50 (-1.45%) | 4,731,700 |
28 Mar 2013 | USD | 3,515 | 3,520 | 3,425 | 3,450 | 3,450 | -75 (-2.13%) | 7,129,300 |
27 Mar 2013 | USD | 3,535 | 3,545 | 3,510 | 3,525 | 3,525 | +30 (+0.86%) | 3,315,800 |
26 Mar 2013 | USD | 3,500 | 3,525 | 3,485 | 3,495 | 3,495 | -5 (-0.14%) | 4,395,000 |
25 Mar 2013 | USD | 3,555 | 3,570 | 3,500 | 3,500 | 3,500 | 0.0 (0.0%) | 3,789,100 |
22 Mar 2013 | USD | 3,535 | 3,540 | 3,485 | 3,500 | 3,500 | -35 (-0.99%) | 4,430,700 |
21 Mar 2013 | USD | 3,575 | 3,600 | 3,535 | 3,535 | 3,535 | +45 (+1.29%) | 7,075,900 |
20 Mar 2013 | USD | 3,490 | 3,490 | 3,490 | 3,490 | 3,490 | 0.0 (0.0%) | 0 |
19 Mar 2013 | USD | 3,430 | 3,510 | 3,420 | 3,490 | 3,490 | +105 (+3.10%) | 8,137,500 |
18 Mar 2013 | USD | 3,420 | 3,425 | 3,375 | 3,385 | 3,385 | -75 (-2.17%) | 8,081,700 |
15 Mar 2013 | USD | 3,490 | 3,525 | 3,460 | 3,460 | 3,460 | -10 (-0.29%) | 8,519,600 |
14 Mar 2013 | USD | 3,480 | 3,495 | 3,435 | 3,470 | 3,470 | +20 (+0.58%) | 4,472,700 |
13 Mar 2013 | USD | 3,500 | 3,525 | 3,450 | 3,450 | 3,450 | -100 (-2.82%) | 9,026,900 |
12 Mar 2013 | USD | 3,565 | 3,670 | 3,535 | 3,550 | 3,550 | +45 (+1.28%) | 13,461,000 |