Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2013 | USD | 2,102 | 2,160 | 2,101 | 2,142 | 2,142 | -38 (-1.74%) | 1,951,100 |
26 Nov 2013 | USD | 2,178 | 2,200 | 2,172 | 2,180 | 2,180 | -48 (-2.15%) | 2,113,200 |
25 Nov 2013 | USD | 2,225 | 2,229 | 2,194 | 2,228 | 2,228 | +16 (+0.72%) | 1,260,700 |
22 Nov 2013 | USD | 2,238 | 2,241 | 2,201 | 2,212 | 2,212 | -18 (-0.81%) | 1,835,700 |
21 Nov 2013 | USD | 2,200 | 2,233 | 2,191 | 2,230 | 2,230 | +36 (+1.64%) | 1,832,900 |
20 Nov 2013 | USD | 2,200 | 2,220 | 2,170 | 2,194 | 2,194 | +19 (+0.87%) | 1,371,600 |
19 Nov 2013 | USD | 2,180 | 2,202 | 2,167 | 2,175 | 2,175 | -12 (-0.55%) | 1,106,000 |
18 Nov 2013 | USD | 2,214 | 2,215 | 2,180 | 2,187 | 2,187 | -17 (-0.77%) | 1,418,900 |
15 Nov 2013 | USD | 2,207 | 2,233 | 2,199 | 2,204 | 2,204 | +34 (+1.57%) | 2,428,700 |
14 Nov 2013 | USD | 2,136 | 2,207 | 2,130 | 2,170 | 2,170 | +56 (+2.65%) | 2,777,100 |
13 Nov 2013 | USD | 2,107 | 2,140 | 2,105 | 2,114 | 2,114 | -5 (-0.24%) | 1,586,300 |
12 Nov 2013 | USD | 2,062 | 2,119 | 2,051 | 2,119 | 2,119 | +53 (+2.57%) | 1,862,500 |
11 Nov 2013 | USD | 2,070 | 2,084 | 2,048 | 2,066 | 2,066 | +36 (+1.77%) | 1,196,700 |
8 Nov 2013 | USD | 2,046 | 2,048 | 2,022 | 2,030 | 2,030 | -36 (-1.74%) | 1,622,400 |
7 Nov 2013 | USD | 2,074 | 2,091 | 2,061 | 2,066 | 2,066 | -19 (-0.91%) | 863,400 |
6 Nov 2013 | USD | 2,076 | 2,110 | 2,070 | 2,085 | 2,085 | +6 (+0.29%) | 936,400 |
5 Nov 2013 | USD | 2,093 | 2,116 | 2,068 | 2,079 | 2,079 | +12 (+0.58%) | 1,539,600 |
4 Nov 2013 | USD | 2,067 | 2,067 | 2,067 | 2,067 | 2,067 | 0.0 (0.0%) | 0 |
1 Nov 2013 | USD | 2,115 | 2,125 | 2,061 | 2,067 | 2,067 | -39 (-1.85%) | 1,645,500 |
31 Oct 2013 | USD | 2,140 | 2,140 | 2,095 | 2,106 | 2,106 | -34 (-1.59%) | 1,585,500 |
30 Oct 2013 | USD | 2,125 | 2,142 | 2,101 | 2,140 | 2,140 | +37 (+1.76%) | 1,998,100 |
29 Oct 2013 | USD | 2,099 | 2,120 | 2,086 | 2,103 | 2,103 | -22 (-1.04%) | 1,763,700 |
28 Oct 2013 | USD | 2,106 | 2,135 | 2,080 | 2,125 | 2,125 | +8 (+0.38%) | 1,525,900 |
25 Oct 2013 | USD | 2,168 | 2,169 | 2,113 | 2,117 | 2,117 | -65 (-2.98%) | 1,520,100 |
24 Oct 2013 | USD | 2,154 | 2,183 | 2,141 | 2,182 | 2,182 | +18 (+0.83%) | 674,100 |
23 Oct 2013 | USD | 2,220 | 2,222 | 2,164 | 2,164 | 2,164 | -42 (-1.90%) | 972,400 |
22 Oct 2013 | USD | 2,216 | 2,216 | 2,182 | 2,206 | 2,206 | -16 (-0.72%) | 800,800 |
21 Oct 2013 | USD | 2,231 | 2,243 | 2,210 | 2,222 | 2,222 | +1 (+0.05%) | 804,500 |
18 Oct 2013 | USD | 2,214 | 2,238 | 2,210 | 2,221 | 2,221 | +10 (+0.45%) | 810,000 |
17 Oct 2013 | USD | 2,200 | 2,234 | 2,196 | 2,211 | 2,211 | +36 (+1.66%) | 1,794,300 |