Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2013 | USD | 3,360 | 3,365 | 3,320 | 3,330 | 3,330 | -20 (-0.60%) | 4,597,800 |
25 Jan 2013 | USD | 3,360 | 3,360 | 3,315 | 3,350 | 3,350 | +50 (+1.52%) | 7,350,300 |
24 Jan 2013 | USD | 3,250 | 3,305 | 3,235 | 3,300 | 3,300 | +25 (+0.76%) | 6,699,700 |
23 Jan 2013 | USD | 3,225 | 3,305 | 3,185 | 3,275 | 3,275 | 0.0 (0.0%) | 6,483,100 |
22 Jan 2013 | USD | 3,330 | 3,335 | 3,225 | 3,275 | 3,275 | -55 (-1.65%) | 8,623,200 |
21 Jan 2013 | USD | 3,390 | 3,390 | 3,310 | 3,330 | 3,330 | -20 (-0.60%) | 5,431,500 |
18 Jan 2013 | USD | 3,375 | 3,380 | 3,325 | 3,350 | 3,350 | +95 (+2.92%) | 9,295,200 |
17 Jan 2013 | USD | 3,270 | 3,290 | 3,210 | 3,255 | 3,255 | +5 (+0.15%) | 9,101,500 |
16 Jan 2013 | USD | 3,270 | 3,335 | 3,250 | 3,250 | 3,250 | -140 (-4.13%) | 8,061,200 |
15 Jan 2013 | USD | 3,420 | 3,435 | 3,370 | 3,390 | 3,390 | +20 (+0.59%) | 5,459,100 |
14 Jan 2013 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
11 Jan 2013 | USD | 3,350 | 3,380 | 3,310 | 3,370 | 3,370 | +75 (+2.28%) | 8,658,900 |
10 Jan 2013 | USD | 3,300 | 3,310 | 3,255 | 3,295 | 3,295 | +10 (+0.30%) | 6,323,000 |
9 Jan 2013 | USD | 3,240 | 3,300 | 3,230 | 3,285 | 3,285 | -40 (-1.20%) | 7,504,800 |
8 Jan 2013 | USD | 3,340 | 3,395 | 3,285 | 3,325 | 3,325 | -5 (-0.15%) | 6,646,700 |
7 Jan 2013 | USD | 3,445 | 3,445 | 3,310 | 3,330 | 3,330 | -90 (-2.63%) | 5,357,600 |
4 Jan 2013 | USD | 3,475 | 3,475 | 3,405 | 3,420 | 3,420 | +80 (+2.40%) | 7,186,500 |
3 Jan 2013 | USD | 3,340 | 3,340 | 3,340 | 3,340 | 3,340 | 0.0 (0.0%) | 0 |
2 Jan 2013 | USD | 3,340 | 3,340 | 3,340 | 3,340 | 3,340 | 0.0 (0.0%) | 0 |
1 Jan 2013 | USD | 3,340 | 3,340 | 3,340 | 3,340 | 3,340 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 3,340 | 3,340 | 3,340 | 3,340 | 3,340 | 0.0 (0.0%) | 0 |
28 Dec 2012 | USD | 3,330 | 3,350 | 3,305 | 3,340 | 3,340 | +70 (+2.14%) | 4,904,100 |
27 Dec 2012 | USD | 3,320 | 3,330 | 3,270 | 3,270 | 3,270 | -40 (-1.21%) | 6,002,100 |
26 Dec 2012 | USD | 3,330 | 3,350 | 3,300 | 3,310 | 3,310 | -65 (-1.93%) | 5,564,300 |
25 Dec 2012 | USD | 3,400 | 3,400 | 3,360 | 3,375 | 3,375 | +70 (+2.12%) | 4,389,200 |
24 Dec 2012 | USD | 3,305 | 3,305 | 3,305 | 3,305 | 3,305 | 0.0 (0.0%) | 0 |
21 Dec 2012 | USD | 3,400 | 3,410 | 3,300 | 3,305 | 3,305 | -50 (-1.49%) | 6,924,700 |
20 Dec 2012 | USD | 3,420 | 3,430 | 3,340 | 3,355 | 3,355 | -100 (-2.89%) | 10,435,400 |
19 Dec 2012 | USD | 3,385 | 3,455 | 3,365 | 3,455 | 3,455 | +210 (+6.47%) | 11,044,500 |
18 Dec 2012 | USD | 3,165 | 3,270 | 3,155 | 3,245 | 3,245 | +105 (+3.34%) | 6,972,900 |