Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2013 | USD | 4,230 | 4,230 | 4,170 | 4,200 | 4,200 | -15 (-0.36%) | 346,100 |
4 Sep 2013 | USD | 4,185 | 4,225 | 4,175 | 4,215 | 4,215 | +10 (+0.24%) | 348,800 |
3 Sep 2013 | USD | 4,130 | 4,210 | 4,125 | 4,205 | 4,205 | +110 (+2.69%) | 436,300 |
2 Sep 2013 | USD | 4,090 | 4,115 | 4,060 | 4,095 | 4,095 | +35 (+0.86%) | 242,000 |
30 Aug 2013 | USD | 4,120 | 4,125 | 4,040 | 4,060 | 4,060 | -45 (-1.10%) | 683,200 |
29 Aug 2013 | USD | 4,100 | 4,110 | 4,070 | 4,105 | 4,105 | +15 (+0.37%) | 398,700 |
28 Aug 2013 | USD | 4,095 | 4,120 | 4,050 | 4,090 | 4,090 | -30 (-0.73%) | 504,500 |
27 Aug 2013 | USD | 4,110 | 4,165 | 4,110 | 4,120 | 4,120 | -20 (-0.48%) | 358,900 |
26 Aug 2013 | USD | 4,165 | 4,185 | 4,130 | 4,140 | 4,140 | -5 (-0.12%) | 313,000 |
23 Aug 2013 | USD | 4,165 | 4,190 | 4,140 | 4,145 | 4,145 | +25 (+0.61%) | 685,700 |
22 Aug 2013 | USD | 4,125 | 4,180 | 4,105 | 4,120 | 4,120 | -15 (-0.36%) | 491,300 |
21 Aug 2013 | USD | 4,140 | 4,160 | 4,090 | 4,135 | 4,135 | -10 (-0.24%) | 657,300 |
20 Aug 2013 | USD | 4,220 | 4,235 | 4,140 | 4,145 | 4,145 | -105 (-2.47%) | 827,000 |
19 Aug 2013 | USD | 4,195 | 4,250 | 4,175 | 4,250 | 4,250 | +30 (+0.71%) | 468,100 |
16 Aug 2013 | USD | 4,205 | 4,225 | 4,180 | 4,220 | 4,220 | -40 (-0.94%) | 465,900 |
15 Aug 2013 | USD | 4,260 | 4,310 | 4,245 | 4,260 | 4,260 | -50 (-1.16%) | 443,100 |
14 Aug 2013 | USD | 4,280 | 4,320 | 4,250 | 4,310 | 4,310 | +35 (+0.82%) | 598,300 |
13 Aug 2013 | USD | 4,245 | 4,280 | 4,220 | 4,275 | 4,275 | +65 (+1.54%) | 417,500 |
12 Aug 2013 | USD | 4,145 | 4,220 | 4,125 | 4,210 | 4,210 | +60 (+1.45%) | 511,700 |
9 Aug 2013 | USD | 4,125 | 4,180 | 4,120 | 4,150 | 4,150 | +35 (+0.85%) | 564,900 |
8 Aug 2013 | USD | 4,140 | 4,190 | 4,105 | 4,115 | 4,115 | -35 (-0.84%) | 523,300 |
7 Aug 2013 | USD | 4,240 | 4,245 | 4,150 | 4,150 | 4,150 | -160 (-3.71%) | 842,300 |
6 Aug 2013 | USD | 4,225 | 4,310 | 4,170 | 4,310 | 4,310 | +50 (+1.17%) | 664,300 |
5 Aug 2013 | USD | 4,280 | 4,285 | 4,245 | 4,260 | 4,260 | -75 (-1.73%) | 449,700 |
2 Aug 2013 | USD | 4,280 | 4,335 | 4,265 | 4,335 | 4,335 | +75 (+1.76%) | 727,600 |
1 Aug 2013 | USD | 4,145 | 4,260 | 4,145 | 4,260 | 4,260 | +120 (+2.90%) | 684,000 |
31 Jul 2013 | USD | 4,200 | 4,210 | 4,130 | 4,140 | 4,140 | -130 (-3.04%) | 1,130,500 |
30 Jul 2013 | USD | 4,225 | 4,290 | 4,185 | 4,270 | 4,270 | +60 (+1.43%) | 761,000 |
29 Jul 2013 | USD | 4,205 | 4,225 | 4,150 | 4,210 | 4,210 | -45 (-1.06%) | 870,800 |
26 Jul 2013 | USD | 4,300 | 4,320 | 4,235 | 4,255 | 4,255 | -70 (-1.62%) | 636,600 |