Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2013 | USD | 7,050 | 7,240 | 6,860 | 7,000 | 7,000 | -270 (-3.71%) | 18,173 |
15 Jan 2013 | USD | 7,600 | 7,700 | 7,150 | 7,270 | 7,270 | -210 (-2.81%) | 12,999 |
14 Jan 2013 | USD | 7,480 | 7,480 | 7,480 | 7,480 | 7,480 | 0.0 (0.0%) | 0 |
11 Jan 2013 | USD | 7,870 | 8,040 | 7,210 | 7,480 | 7,480 | -490 (-6.15%) | 21,004 |
10 Jan 2013 | USD | 7,650 | 7,970 | 7,510 | 7,970 | 7,970 | +470 (+6.27%) | 15,032 |
9 Jan 2013 | USD | 7,000 | 7,680 | 6,950 | 7,500 | 7,500 | +260 (+3.59%) | 18,714 |
8 Jan 2013 | USD | 7,830 | 7,830 | 6,900 | 7,240 | 7,240 | -580 (-7.42%) | 27,568 |
7 Jan 2013 | USD | 8,200 | 8,460 | 7,600 | 7,820 | 7,820 | -60 (-0.76%) | 30,739 |
4 Jan 2013 | USD | 7,080 | 7,880 | 6,980 | 7,880 | 7,880 | +1,000 (+14.53%) | 30,954 |
3 Jan 2013 | USD | 6,880 | 6,880 | 6,880 | 6,880 | 6,880 | 0.0 (0.0%) | 0 |
2 Jan 2013 | USD | 6,880 | 6,880 | 6,880 | 6,880 | 6,880 | 0.0 (0.0%) | 0 |
1 Jan 2013 | USD | 6,880 | 6,880 | 6,880 | 6,880 | 6,880 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 6,880 | 6,880 | 6,880 | 6,880 | 6,880 | 0.0 (0.0%) | 0 |
28 Dec 2012 | USD | 6,730 | 7,200 | 6,430 | 6,880 | 6,880 | +250 (+3.77%) | 20,381 |
27 Dec 2012 | USD | 6,500 | 6,700 | 6,410 | 6,630 | 6,630 | +230 (+3.59%) | 13,017 |
26 Dec 2012 | USD | 6,400 | 6,760 | 6,310 | 6,400 | 6,400 | -100 (-1.54%) | 23,409 |
25 Dec 2012 | USD | 6,050 | 6,980 | 6,050 | 6,500 | 6,500 | +520 (+8.70%) | 35,940 |
24 Dec 2012 | USD | 5,980 | 5,980 | 5,980 | 5,980 | 5,980 | 0.0 (0.0%) | 0 |
21 Dec 2012 | USD | 5,940 | 6,240 | 5,890 | 5,980 | 5,980 | +180 (+3.10%) | 33,091 |
20 Dec 2012 | USD | 5,770 | 5,850 | 5,600 | 5,800 | 5,800 | -70 (-1.19%) | 17,496 |
19 Dec 2012 | USD | 5,670 | 5,920 | 5,620 | 5,870 | 5,870 | +400 (+7.31%) | 24,162 |
18 Dec 2012 | USD | 5,290 | 5,470 | 5,290 | 5,470 | 5,470 | +270 (+5.19%) | 14,246 |
17 Dec 2012 | USD | 5,210 | 5,360 | 5,060 | 5,200 | 5,200 | -50 (-0.95%) | 8,782 |
14 Dec 2012 | USD | 5,300 | 5,350 | 5,190 | 5,250 | 5,250 | -150 (-2.78%) | 11,423 |
13 Dec 2012 | USD | 5,050 | 5,550 | 4,990 | 5,400 | 5,400 | +350 (+6.93%) | 30,674 |
12 Dec 2012 | USD | 4,800 | 5,050 | 4,800 | 5,050 | 5,050 | +315 (+6.65%) | 21,241 |
11 Dec 2012 | USD | 4,605 | 4,785 | 4,590 | 4,735 | 4,735 | +130 (+2.82%) | 7,388 |
10 Dec 2012 | USD | 4,605 | 4,605 | 4,540 | 4,605 | 4,605 | +5 (+0.11%) | 4,599 |
7 Dec 2012 | USD | 4,610 | 4,610 | 4,490 | 4,600 | 4,600 | +25 (+0.55%) | 5,186 |
6 Dec 2012 | USD | 4,510 | 4,620 | 4,510 | 4,575 | 4,575 | +65 (+1.44%) | 2,598 |