Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2013 | USD | 8,040 | 8,050 | 7,900 | 8,000 | 8,000 | -100 (-1.23%) | 583,100 |
30 Jan 2013 | USD | 8,200 | 8,440 | 7,950 | 8,100 | 8,100 | +500 (+6.58%) | 1,627,700 |
29 Jan 2013 | USD | 7,600 | 7,640 | 7,530 | 7,600 | 7,600 | -50 (-0.65%) | 501,200 |
28 Jan 2013 | USD | 7,710 | 7,720 | 7,640 | 7,650 | 7,650 | +10 (+0.13%) | 371,800 |
25 Jan 2013 | USD | 7,580 | 7,690 | 7,570 | 7,640 | 7,640 | +100 (+1.33%) | 515,600 |
24 Jan 2013 | USD | 7,440 | 7,550 | 7,420 | 7,540 | 7,540 | +90 (+1.21%) | 342,300 |
23 Jan 2013 | USD | 7,490 | 7,520 | 7,410 | 7,450 | 7,450 | -40 (-0.53%) | 489,300 |
22 Jan 2013 | USD | 7,460 | 7,560 | 7,430 | 7,490 | 7,490 | +30 (+0.40%) | 458,400 |
21 Jan 2013 | USD | 7,510 | 7,530 | 7,450 | 7,460 | 7,460 | -30 (-0.40%) | 221,200 |
18 Jan 2013 | USD | 7,530 | 7,540 | 7,420 | 7,490 | 7,490 | +10 (+0.13%) | 552,600 |
17 Jan 2013 | USD | 7,500 | 7,540 | 7,360 | 7,480 | 7,480 | +30 (+0.40%) | 821,200 |
16 Jan 2013 | USD | 7,370 | 7,480 | 7,340 | 7,450 | 7,450 | +80 (+1.09%) | 709,200 |
15 Jan 2013 | USD | 7,350 | 7,380 | 7,320 | 7,370 | 7,370 | +110 (+1.52%) | 299,600 |
14 Jan 2013 | USD | 7,260 | 7,260 | 7,260 | 7,260 | 7,260 | 0.0 (0.0%) | 0 |
11 Jan 2013 | USD | 7,220 | 7,290 | 7,200 | 7,260 | 7,260 | +110 (+1.54%) | 431,600 |
10 Jan 2013 | USD | 7,170 | 7,200 | 7,130 | 7,150 | 7,150 | -40 (-0.56%) | 421,200 |
9 Jan 2013 | USD | 7,190 | 7,220 | 7,060 | 7,190 | 7,190 | -50 (-0.69%) | 543,500 |
8 Jan 2013 | USD | 7,160 | 7,240 | 7,130 | 7,240 | 7,240 | +110 (+1.54%) | 751,100 |
7 Jan 2013 | USD | 7,150 | 7,190 | 7,110 | 7,130 | 7,130 | +30 (+0.42%) | 377,900 |
4 Jan 2013 | USD | 7,140 | 7,190 | 7,040 | 7,100 | 7,100 | +100 (+1.43%) | 520,500 |
3 Jan 2013 | USD | 7,000 | 7,000 | 7,000 | 7,000 | 7,000 | 0.0 (0.0%) | 0 |
2 Jan 2013 | USD | 7,000 | 7,000 | 7,000 | 7,000 | 7,000 | 0.0 (0.0%) | 0 |
1 Jan 2013 | USD | 7,000 | 7,000 | 7,000 | 7,000 | 7,000 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 7,000 | 7,000 | 7,000 | 7,000 | 7,000 | 0.0 (0.0%) | 0 |
28 Dec 2012 | USD | 6,980 | 7,000 | 6,920 | 7,000 | 7,000 | +40 (+0.57%) | 255,000 |
27 Dec 2012 | USD | 6,890 | 7,000 | 6,860 | 6,960 | 6,960 | +100 (+1.46%) | 388,900 |
26 Dec 2012 | USD | 6,850 | 6,910 | 6,820 | 6,860 | 6,860 | +50 (+0.73%) | 398,100 |
25 Dec 2012 | USD | 6,910 | 6,910 | 6,800 | 6,810 | 6,810 | -20 (-0.29%) | 364,800 |
24 Dec 2012 | USD | 6,830 | 6,830 | 6,830 | 6,830 | 6,830 | 0.0 (0.0%) | 0 |
21 Dec 2012 | USD | 6,880 | 6,900 | 6,780 | 6,830 | 6,830 | -20 (-0.29%) | 587,100 |