Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2013 | USD | 2,159 | 2,191 | 2,156 | 2,175 | 2,175 | +22 (+1.02%) | 1,101,800 |
15 Oct 2013 | USD | 2,170 | 2,175 | 2,145 | 2,153 | 2,153 | +2 (+0.09%) | 1,066,500 |
14 Oct 2013 | USD | 2,151 | 2,151 | 2,151 | 2,151 | 2,151 | 0.0 (0.0%) | 0 |
11 Oct 2013 | USD | 2,156 | 2,174 | 2,138 | 2,151 | 2,151 | +29 (+1.37%) | 2,552,900 |
10 Oct 2013 | USD | 2,102 | 2,122 | 2,080 | 2,122 | 2,122 | +21 (+1.00%) | 1,387,500 |
9 Oct 2013 | USD | 2,095 | 2,118 | 2,062 | 2,101 | 2,101 | +1 (+0.05%) | 1,960,200 |
8 Oct 2013 | USD | 2,042 | 2,107 | 2,032 | 2,100 | 2,100 | +57 (+2.79%) | 2,072,200 |
7 Oct 2013 | USD | 2,056 | 2,083 | 2,042 | 2,043 | 2,043 | -16 (-0.78%) | 1,179,000 |
4 Oct 2013 | USD | 2,112 | 2,120 | 2,051 | 2,059 | 2,059 | -61 (-2.88%) | 2,536,300 |
3 Oct 2013 | USD | 2,125 | 2,158 | 2,118 | 2,120 | 2,120 | +7 (+0.33%) | 1,606,400 |
2 Oct 2013 | USD | 2,200 | 2,220 | 2,106 | 2,113 | 2,113 | -58 (-2.67%) | 2,477,400 |
1 Oct 2013 | USD | 2,213 | 2,224 | 2,156 | 2,171 | 2,171 | -41 (-1.85%) | 1,800,000 |
30 Sep 2013 | USD | 2,236 | 2,247 | 2,207 | 2,212 | 2,212 | -74 (-3.24%) | 1,456,600 |
27 Sep 2013 | USD | 2,290 | 2,299 | 2,278 | 2,286 | 2,286 | -3 (-0.13%) | 1,094,700 |
26 Sep 2013 | USD | 2,246 | 2,290 | 2,228 | 2,289 | 2,289 | +43 (+1.91%) | 1,051,100 |
25 Sep 2013 | USD | 2,230 | 2,257 | 2,223 | 2,246 | 2,246 | +5 (+0.22%) | 1,515,900 |
24 Sep 2013 | USD | 2,215 | 2,249 | 2,203 | 2,241 | 2,241 | +9 (+0.40%) | 1,349,200 |
23 Sep 2013 | USD | 2,232 | 2,232 | 2,232 | 2,232 | 2,232 | 0.0 (0.0%) | 0 |
20 Sep 2013 | USD | 2,238 | 2,262 | 2,226 | 2,232 | 2,232 | -26 (-1.15%) | 1,539,800 |
19 Sep 2013 | USD | 2,270 | 2,279 | 2,239 | 2,258 | 2,258 | +2 (+0.09%) | 1,715,000 |
18 Sep 2013 | USD | 2,260 | 2,281 | 2,232 | 2,256 | 2,256 | +21 (+0.94%) | 891,800 |
17 Sep 2013 | USD | 2,275 | 2,285 | 2,230 | 2,235 | 2,235 | -9 (-0.40%) | 627,100 |
16 Sep 2013 | USD | 2,244 | 2,244 | 2,244 | 2,244 | 2,244 | 0.0 (0.0%) | 0 |
13 Sep 2013 | USD | 2,234 | 2,257 | 2,212 | 2,244 | 2,244 | -2 (-0.09%) | 2,313,300 |
12 Sep 2013 | USD | 2,236 | 2,261 | 2,236 | 2,246 | 2,246 | +3 (+0.13%) | 571,900 |
11 Sep 2013 | USD | 2,250 | 2,263 | 2,234 | 2,243 | 2,243 | -6 (-0.27%) | 990,400 |
10 Sep 2013 | USD | 2,245 | 2,278 | 2,213 | 2,249 | 2,249 | +46 (+2.09%) | 1,274,400 |
9 Sep 2013 | USD | 2,250 | 2,250 | 2,200 | 2,203 | 2,203 | +39 (+1.80%) | 1,216,100 |
6 Sep 2013 | USD | 2,181 | 2,191 | 2,154 | 2,164 | 2,164 | -5 (-0.23%) | 731,000 |
5 Sep 2013 | USD | 2,200 | 2,200 | 2,161 | 2,169 | 2,169 | -16 (-0.73%) | 1,631,700 |