Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | USD | 4,480 | 4,485 | 4,435 | 4,460 | 4,460 | -5 (-0.11%) | 427,100 |
27 Nov 2013 | USD | 4,460 | 4,485 | 4,430 | 4,465 | 4,465 | 0.0 (0.0%) | 725,000 |
26 Nov 2013 | USD | 4,505 | 4,525 | 4,455 | 4,465 | 4,465 | -40 (-0.89%) | 622,300 |
25 Nov 2013 | USD | 4,500 | 4,525 | 4,470 | 4,505 | 4,505 | +15 (+0.33%) | 515,200 |
22 Nov 2013 | USD | 4,520 | 4,525 | 4,455 | 4,490 | 4,490 | +10 (+0.22%) | 725,500 |
21 Nov 2013 | USD | 4,495 | 4,560 | 4,470 | 4,480 | 4,480 | +10 (+0.22%) | 862,800 |
20 Nov 2013 | USD | 4,495 | 4,500 | 4,455 | 4,470 | 4,470 | -15 (-0.33%) | 658,000 |
19 Nov 2013 | USD | 4,480 | 4,490 | 4,445 | 4,485 | 4,485 | +35 (+0.79%) | 886,500 |
18 Nov 2013 | USD | 4,485 | 4,485 | 4,440 | 4,450 | 4,450 | -35 (-0.78%) | 552,800 |
15 Nov 2013 | USD | 4,480 | 4,500 | 4,450 | 4,485 | 4,485 | +40 (+0.90%) | 775,200 |
14 Nov 2013 | USD | 4,405 | 4,470 | 4,400 | 4,445 | 4,445 | +75 (+1.72%) | 608,300 |
13 Nov 2013 | USD | 4,410 | 4,420 | 4,360 | 4,370 | 4,370 | -70 (-1.58%) | 782,700 |
12 Nov 2013 | USD | 4,420 | 4,450 | 4,390 | 4,440 | 4,440 | +20 (+0.45%) | 656,900 |
11 Nov 2013 | USD | 4,415 | 4,425 | 4,375 | 4,420 | 4,420 | +70 (+1.61%) | 522,100 |
8 Nov 2013 | USD | 4,350 | 4,375 | 4,330 | 4,350 | 4,350 | -45 (-1.02%) | 601,800 |
7 Nov 2013 | USD | 4,435 | 4,435 | 4,375 | 4,395 | 4,395 | -25 (-0.57%) | 445,700 |
6 Nov 2013 | USD | 4,350 | 4,465 | 4,340 | 4,420 | 4,420 | +65 (+1.49%) | 752,400 |
5 Nov 2013 | USD | 4,395 | 4,400 | 4,305 | 4,355 | 4,355 | -5 (-0.11%) | 673,400 |
4 Nov 2013 | USD | 4,360 | 4,360 | 4,360 | 4,360 | 4,360 | 0.0 (0.0%) | 0 |
1 Nov 2013 | USD | 4,385 | 4,385 | 4,325 | 4,360 | 4,360 | -35 (-0.80%) | 498,100 |
31 Oct 2013 | USD | 4,395 | 4,415 | 4,375 | 4,395 | 4,395 | +30 (+0.69%) | 886,400 |
30 Oct 2013 | USD | 4,330 | 4,435 | 4,325 | 4,365 | 4,365 | +40 (+0.92%) | 1,585,200 |
29 Oct 2013 | USD | 4,355 | 4,370 | 4,305 | 4,325 | 4,325 | +20 (+0.46%) | 625,600 |
28 Oct 2013 | USD | 4,380 | 4,380 | 4,290 | 4,305 | 4,305 | +30 (+0.70%) | 780,500 |
25 Oct 2013 | USD | 4,350 | 4,355 | 4,270 | 4,275 | 4,275 | -75 (-1.72%) | 589,700 |
24 Oct 2013 | USD | 4,320 | 4,355 | 4,305 | 4,350 | 4,350 | +20 (+0.46%) | 357,000 |
23 Oct 2013 | USD | 4,410 | 4,425 | 4,325 | 4,330 | 4,330 | -55 (-1.25%) | 422,500 |
22 Oct 2013 | USD | 4,395 | 4,405 | 4,375 | 4,385 | 4,385 | -25 (-0.57%) | 305,400 |
21 Oct 2013 | USD | 4,370 | 4,450 | 4,365 | 4,410 | 4,410 | +65 (+1.50%) | 691,900 |
18 Oct 2013 | USD | 4,300 | 4,375 | 4,290 | 4,345 | 4,345 | +50 (+1.16%) | 981,800 |