Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2013 | USD | 4,260 | 4,300 | 4,255 | 4,295 | 4,295 | +50 (+1.18%) | 357,100 |
16 Oct 2013 | USD | 4,240 | 4,255 | 4,225 | 4,245 | 4,245 | -5 (-0.12%) | 299,800 |
15 Oct 2013 | USD | 4,255 | 4,275 | 4,230 | 4,250 | 4,250 | -5 (-0.12%) | 297,800 |
14 Oct 2013 | USD | 4,255 | 4,255 | 4,255 | 4,255 | 4,255 | 0.0 (0.0%) | 0 |
11 Oct 2013 | USD | 4,225 | 4,290 | 4,220 | 4,255 | 4,255 | +70 (+1.67%) | 571,800 |
10 Oct 2013 | USD | 4,125 | 4,185 | 4,110 | 4,185 | 4,185 | +85 (+2.07%) | 630,100 |
9 Oct 2013 | USD | 4,070 | 4,110 | 4,055 | 4,100 | 4,100 | +25 (+0.61%) | 499,600 |
8 Oct 2013 | USD | 4,115 | 4,120 | 4,070 | 4,075 | 4,075 | -40 (-0.97%) | 656,600 |
7 Oct 2013 | USD | 4,170 | 4,180 | 4,110 | 4,115 | 4,115 | -50 (-1.20%) | 461,900 |
4 Oct 2013 | USD | 4,170 | 4,205 | 4,155 | 4,165 | 4,165 | -45 (-1.07%) | 354,200 |
3 Oct 2013 | USD | 4,195 | 4,230 | 4,180 | 4,210 | 4,210 | +30 (+0.72%) | 455,700 |
2 Oct 2013 | USD | 4,240 | 4,260 | 4,150 | 4,180 | 4,180 | -50 (-1.18%) | 544,500 |
1 Oct 2013 | USD | 4,225 | 4,250 | 4,200 | 4,230 | 4,230 | +25 (+0.59%) | 490,000 |
30 Sep 2013 | USD | 4,225 | 4,240 | 4,170 | 4,205 | 4,205 | -75 (-1.75%) | 540,300 |
27 Sep 2013 | USD | 4,295 | 4,310 | 4,255 | 4,280 | 4,280 | -10 (-0.23%) | 591,000 |
26 Sep 2013 | USD | 4,280 | 4,290 | 4,205 | 4,290 | 4,290 | -25 (-0.58%) | 555,300 |
25 Sep 2013 | USD | 4,345 | 4,345 | 4,300 | 4,315 | 4,315 | -20 (-0.46%) | 580,500 |
24 Sep 2013 | USD | 4,285 | 4,345 | 4,280 | 4,335 | 4,335 | +5 (+0.12%) | 422,000 |
23 Sep 2013 | USD | 4,330 | 4,330 | 4,330 | 4,330 | 4,330 | 0.0 (0.0%) | 0 |
20 Sep 2013 | USD | 4,300 | 4,330 | 4,290 | 4,330 | 4,330 | +35 (+0.81%) | 616,200 |
19 Sep 2013 | USD | 4,290 | 4,295 | 4,230 | 4,295 | 4,295 | +35 (+0.82%) | 693,300 |
18 Sep 2013 | USD | 4,270 | 4,295 | 4,240 | 4,260 | 4,260 | 0.0 (0.0%) | 436,800 |
17 Sep 2013 | USD | 4,260 | 4,290 | 4,245 | 4,260 | 4,260 | +40 (+0.95%) | 363,600 |
16 Sep 2013 | USD | 4,220 | 4,220 | 4,220 | 4,220 | 4,220 | 0.0 (0.0%) | 0 |
13 Sep 2013 | USD | 4,195 | 4,265 | 4,190 | 4,220 | 4,220 | -15 (-0.35%) | 824,300 |
12 Sep 2013 | USD | 4,260 | 4,280 | 4,220 | 4,235 | 4,235 | -15 (-0.35%) | 421,800 |
11 Sep 2013 | USD | 4,310 | 4,310 | 4,240 | 4,250 | 4,250 | -35 (-0.82%) | 528,600 |
10 Sep 2013 | USD | 4,290 | 4,320 | 4,270 | 4,285 | 4,285 | +40 (+0.94%) | 794,600 |
9 Sep 2013 | USD | 4,235 | 4,275 | 4,210 | 4,245 | 4,245 | +130 (+3.16%) | 636,500 |
6 Sep 2013 | USD | 4,190 | 4,190 | 4,100 | 4,115 | 4,115 | -85 (-2.02%) | 701,000 |