Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2013 | USD | 2,183 | 2,190 | 2,166 | 2,185 | 2,185 | +2 (+0.09%) | 1,217,400 |
3 Sep 2013 | USD | 2,160 | 2,200 | 2,159 | 2,183 | 2,183 | +54 (+2.54%) | 1,370,000 |
2 Sep 2013 | USD | 2,125 | 2,137 | 2,103 | 2,129 | 2,129 | +15 (+0.71%) | 1,075,500 |
30 Aug 2013 | USD | 2,145 | 2,145 | 2,096 | 2,114 | 2,114 | -29 (-1.35%) | 1,719,000 |
29 Aug 2013 | USD | 2,117 | 2,153 | 2,071 | 2,143 | 2,143 | +15 (+0.70%) | 1,389,000 |
28 Aug 2013 | USD | 2,127 | 2,136 | 2,098 | 2,128 | 2,128 | -22 (-1.02%) | 1,172,100 |
27 Aug 2013 | USD | 2,171 | 2,189 | 2,144 | 2,150 | 2,150 | -38 (-1.74%) | 978,400 |
26 Aug 2013 | USD | 2,170 | 2,200 | 2,162 | 2,188 | 2,188 | +22 (+1.02%) | 869,900 |
23 Aug 2013 | USD | 2,135 | 2,186 | 2,127 | 2,166 | 2,166 | +69 (+3.29%) | 1,310,100 |
22 Aug 2013 | USD | 2,110 | 2,137 | 2,083 | 2,097 | 2,097 | -18 (-0.85%) | 1,199,800 |
21 Aug 2013 | USD | 2,112 | 2,150 | 2,081 | 2,115 | 2,115 | +14 (+0.67%) | 1,162,100 |
20 Aug 2013 | USD | 2,142 | 2,157 | 2,097 | 2,101 | 2,101 | -66 (-3.05%) | 1,540,900 |
19 Aug 2013 | USD | 2,198 | 2,205 | 2,152 | 2,167 | 2,167 | -27 (-1.23%) | 1,227,700 |
16 Aug 2013 | USD | 2,170 | 2,213 | 2,170 | 2,194 | 2,194 | -2 (-0.09%) | 774,200 |
15 Aug 2013 | USD | 2,215 | 2,237 | 2,178 | 2,196 | 2,196 | -61 (-2.70%) | 1,189,200 |
14 Aug 2013 | USD | 2,233 | 2,260 | 2,216 | 2,257 | 2,257 | +25 (+1.12%) | 926,900 |
13 Aug 2013 | USD | 2,173 | 2,239 | 2,169 | 2,232 | 2,232 | +89 (+4.15%) | 1,411,400 |
12 Aug 2013 | USD | 2,140 | 2,161 | 2,117 | 2,143 | 2,143 | -20 (-0.92%) | 1,025,300 |
9 Aug 2013 | USD | 2,160 | 2,178 | 2,142 | 2,163 | 2,163 | +18 (+0.84%) | 1,504,300 |
8 Aug 2013 | USD | 2,170 | 2,213 | 2,139 | 2,145 | 2,145 | -43 (-1.97%) | 1,597,000 |
7 Aug 2013 | USD | 2,246 | 2,252 | 2,187 | 2,188 | 2,188 | -65 (-2.89%) | 1,344,700 |
6 Aug 2013 | USD | 2,201 | 2,253 | 2,185 | 2,253 | 2,253 | +41 (+1.85%) | 1,223,300 |
5 Aug 2013 | USD | 2,217 | 2,236 | 2,191 | 2,212 | 2,212 | -34 (-1.51%) | 808,000 |
2 Aug 2013 | USD | 2,150 | 2,246 | 2,145 | 2,246 | 2,246 | +114 (+5.35%) | 1,358,000 |
1 Aug 2013 | USD | 2,158 | 2,161 | 2,116 | 2,132 | 2,132 | -20 (-0.93%) | 2,017,200 |
31 Jul 2013 | USD | 2,138 | 2,174 | 2,132 | 2,152 | 2,152 | -36 (-1.65%) | 1,905,900 |
30 Jul 2013 | USD | 2,113 | 2,191 | 2,104 | 2,188 | 2,188 | +66 (+3.11%) | 1,400,800 |
29 Jul 2013 | USD | 2,186 | 2,195 | 2,113 | 2,122 | 2,122 | -97 (-4.37%) | 2,433,100 |
26 Jul 2013 | USD | 2,214 | 2,250 | 2,210 | 2,219 | 2,219 | -45 (-1.99%) | 1,510,100 |
25 Jul 2013 | USD | 2,289 | 2,298 | 2,256 | 2,264 | 2,264 | -19 (-0.83%) | 1,228,300 |