Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2013 | USD | 9,730 | 9,750 | 9,570 | 9,700 | 9,700 | -10 (-0.10%) | 566,600 |
13 Mar 2013 | USD | 9,740 | 9,900 | 9,670 | 9,710 | 9,710 | -160 (-1.62%) | 627,800 |
12 Mar 2013 | USD | 9,940 | 9,950 | 9,820 | 9,870 | 9,870 | -70 (-0.70%) | 631,900 |
11 Mar 2013 | USD | 9,700 | 9,990 | 9,680 | 9,940 | 9,940 | +290 (+3.01%) | 529,400 |
8 Mar 2013 | USD | 9,640 | 9,690 | 9,610 | 9,650 | 9,650 | +20 (+0.21%) | 1,084,600 |
7 Mar 2013 | USD | 9,680 | 9,730 | 9,530 | 9,630 | 9,630 | -50 (-0.52%) | 670,800 |
6 Mar 2013 | USD | 9,400 | 9,680 | 9,340 | 9,680 | 9,680 | +360 (+3.86%) | 622,200 |
5 Mar 2013 | USD | 9,560 | 9,610 | 9,240 | 9,320 | 9,320 | -100 (-1.06%) | 358,500 |
4 Mar 2013 | USD | 9,200 | 9,470 | 9,160 | 9,420 | 9,420 | +240 (+2.61%) | 408,100 |
1 Mar 2013 | USD | 9,020 | 9,250 | 9,000 | 9,180 | 9,180 | +170 (+1.89%) | 367,000 |
28 Feb 2013 | USD | 8,890 | 9,060 | 8,890 | 9,010 | 9,010 | +160 (+1.81%) | 555,200 |
27 Feb 2013 | USD | 8,800 | 8,960 | 8,760 | 8,850 | 8,850 | -190 (-2.10%) | 689,400 |
26 Feb 2013 | USD | 9,010 | 9,160 | 9,000 | 9,040 | 9,040 | -120 (-1.31%) | 558,600 |
25 Feb 2013 | USD | 9,170 | 9,280 | 9,000 | 9,160 | 9,160 | -30 (-0.33%) | 858,700 |
22 Feb 2013 | USD | 8,910 | 9,210 | 8,880 | 9,190 | 9,190 | +280 (+3.14%) | 1,030,600 |
21 Feb 2013 | USD | 8,970 | 9,050 | 8,800 | 8,910 | 8,910 | -70 (-0.78%) | 770,300 |
20 Feb 2013 | USD | 8,910 | 9,060 | 8,880 | 8,980 | 8,980 | +220 (+2.51%) | 719,900 |
19 Feb 2013 | USD | 8,600 | 8,770 | 8,600 | 8,760 | 8,760 | +160 (+1.86%) | 562,900 |
18 Feb 2013 | USD | 8,400 | 8,630 | 8,400 | 8,600 | 8,600 | +280 (+3.37%) | 467,500 |
15 Feb 2013 | USD | 8,360 | 8,430 | 8,230 | 8,320 | 8,320 | -10 (-0.12%) | 473,300 |
14 Feb 2013 | USD | 8,350 | 8,380 | 8,270 | 8,330 | 8,330 | 0.0 (0.0%) | 373,000 |
13 Feb 2013 | USD | 8,220 | 8,420 | 8,180 | 8,330 | 8,330 | -10 (-0.12%) | 368,300 |
12 Feb 2013 | USD | 8,320 | 8,430 | 8,300 | 8,340 | 8,340 | +50 (+0.60%) | 402,900 |
11 Feb 2013 | USD | 8,290 | 8,290 | 8,290 | 8,290 | 8,290 | 0.0 (0.0%) | 0 |
8 Feb 2013 | USD | 8,240 | 8,420 | 8,230 | 8,290 | 8,290 | +40 (+0.48%) | 932,300 |
7 Feb 2013 | USD | 8,030 | 8,280 | 8,030 | 8,250 | 8,250 | +240 (+3.00%) | 533,700 |
6 Feb 2013 | USD | 7,970 | 8,020 | 7,900 | 8,010 | 8,010 | +130 (+1.65%) | 331,800 |
5 Feb 2013 | USD | 7,970 | 7,980 | 7,880 | 7,880 | 7,880 | -140 (-1.75%) | 295,700 |
4 Feb 2013 | USD | 8,030 | 8,100 | 8,000 | 8,020 | 8,020 | +10 (+0.12%) | 364,500 |
1 Feb 2013 | USD | 7,980 | 8,040 | 7,950 | 8,010 | 8,010 | +10 (+0.13%) | 223,900 |