Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2013 | USD | 890 | 897 | 872 | 873 | 873 | +5 (+0.58%) | 1,578,000 |
28 May 2013 | USD | 879 | 894 | 867 | 868 | 868 | -19 (-2.14%) | 1,890,000 |
27 May 2013 | USD | 881 | 921 | 872 | 887 | 887 | -15 (-1.66%) | 1,341,000 |
24 May 2013 | USD | 917 | 935 | 883 | 902 | 902 | +12 (+1.35%) | 3,261,000 |
23 May 2013 | USD | 1,034 | 1,038 | 890 | 890 | 890 | -143 (-13.84%) | 2,207,000 |
22 May 2013 | USD | 1,018 | 1,044 | 1,017 | 1,033 | 1,033 | +12 (+1.18%) | 819,000 |
21 May 2013 | USD | 1,041 | 1,042 | 1,019 | 1,021 | 1,021 | -19 (-1.83%) | 655,000 |
20 May 2013 | USD | 1,059 | 1,067 | 1,040 | 1,040 | 1,040 | -16 (-1.52%) | 677,000 |
17 May 2013 | USD | 1,072 | 1,081 | 1,044 | 1,056 | 1,056 | -16 (-1.49%) | 1,008,000 |
16 May 2013 | USD | 1,099 | 1,106 | 1,064 | 1,072 | 1,072 | -23 (-2.10%) | 1,259,000 |
15 May 2013 | USD | 1,048 | 1,096 | 1,047 | 1,095 | 1,095 | +68 (+6.62%) | 1,723,000 |
14 May 2013 | USD | 1,044 | 1,046 | 1,025 | 1,027 | 1,027 | -23 (-2.19%) | 1,073,000 |
13 May 2013 | USD | 1,060 | 1,063 | 1,040 | 1,050 | 1,050 | +4 (+0.38%) | 1,086,000 |
10 May 2013 | USD | 1,043 | 1,060 | 1,040 | 1,046 | 1,046 | +14 (+1.36%) | 1,067,000 |
9 May 2013 | USD | 1,060 | 1,071 | 1,032 | 1,032 | 1,032 | -21 (-1.99%) | 1,013,000 |
8 May 2013 | USD | 1,058 | 1,063 | 1,050 | 1,053 | 1,053 | +5 (+0.48%) | 768,000 |
7 May 2013 | USD | 1,032 | 1,057 | 1,032 | 1,048 | 1,048 | +32 (+3.15%) | 992,000 |
6 May 2013 | USD | 1,016 | 1,016 | 1,016 | 1,016 | 1,016 | 0.0 (0.0%) | 0 |
3 May 2013 | USD | 1,016 | 1,016 | 1,016 | 1,016 | 1,016 | 0.0 (0.0%) | 0 |
2 May 2013 | USD | 1,021 | 1,037 | 1,011 | 1,016 | 1,016 | -6 (-0.59%) | 732,000 |
1 May 2013 | USD | 1,024 | 1,027 | 1,006 | 1,022 | 1,022 | -2 (-0.20%) | 653,000 |
30 Apr 2013 | USD | 1,017 | 1,029 | 1,017 | 1,024 | 1,024 | +16 (+1.59%) | 1,096,000 |
29 Apr 2013 | USD | 1,008 | 1,008 | 1,008 | 1,008 | 1,008 | 0.0 (0.0%) | 0 |
26 Apr 2013 | USD | 1,028 | 1,034 | 1,007 | 1,008 | 1,008 | -13 (-1.27%) | 1,059,000 |
25 Apr 2013 | USD | 1,003 | 1,027 | 1,003 | 1,021 | 1,021 | +27 (+2.72%) | 1,127,000 |
24 Apr 2013 | USD | 1,008 | 1,010 | 989 | 994 | 994 | -7 (-0.70%) | 1,606,000 |
23 Apr 2013 | USD | 1,006 | 1,013 | 996 | 1,001 | 1,001 | -2 (-0.20%) | 857,000 |
22 Apr 2013 | USD | 1,002 | 1,018 | 1,002 | 1,003 | 1,003 | +16 (+1.62%) | 833,000 |
19 Apr 2013 | USD | 1,002 | 1,003 | 968 | 987 | 987 | -18 (-1.79%) | 1,486,000 |
18 Apr 2013 | USD | 996 | 1,021 | 991 | 1,005 | 1,005 | +11 (+1.11%) | 1,603,000 |