Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2013 | USD | 2,269 | 2,323 | 2,260 | 2,283 | 2,283 | +14 (+0.62%) | 2,116,300 |
23 Jul 2013 | USD | 2,225 | 2,277 | 2,224 | 2,269 | 2,269 | +35 (+1.57%) | 1,446,400 |
22 Jul 2013 | USD | 2,269 | 2,274 | 2,232 | 2,234 | 2,234 | +7 (+0.31%) | 2,195,300 |
19 Jul 2013 | USD | 2,257 | 2,268 | 2,202 | 2,227 | 2,227 | -13 (-0.58%) | 2,174,600 |
18 Jul 2013 | USD | 2,223 | 2,254 | 2,208 | 2,240 | 2,240 | +30 (+1.36%) | 2,213,000 |
17 Jul 2013 | USD | 2,241 | 2,244 | 2,187 | 2,210 | 2,210 | -29 (-1.30%) | 1,781,100 |
16 Jul 2013 | USD | 2,226 | 2,244 | 2,186 | 2,239 | 2,239 | +13 (+0.58%) | 1,215,400 |
15 Jul 2013 | USD | 2,226 | 2,226 | 2,226 | 2,226 | 2,226 | 0.0 (0.0%) | 0 |
12 Jul 2013 | USD | 2,240 | 2,256 | 2,217 | 2,226 | 2,226 | -18 (-0.80%) | 2,292,600 |
11 Jul 2013 | USD | 2,239 | 2,264 | 2,208 | 2,244 | 2,244 | -5 (-0.22%) | 1,298,500 |
10 Jul 2013 | USD | 2,252 | 2,288 | 2,233 | 2,249 | 2,249 | +4 (+0.18%) | 1,871,300 |
9 Jul 2013 | USD | 2,205 | 2,252 | 2,205 | 2,245 | 2,245 | +60 (+2.75%) | 1,436,500 |
8 Jul 2013 | USD | 2,242 | 2,249 | 2,180 | 2,185 | 2,185 | -33 (-1.49%) | 1,443,600 |
5 Jul 2013 | USD | 2,200 | 2,237 | 2,186 | 2,218 | 2,218 | +38 (+1.74%) | 2,233,900 |
4 Jul 2013 | USD | 2,186 | 2,200 | 2,178 | 2,180 | 2,180 | +4 (+0.18%) | 1,206,600 |
3 Jul 2013 | USD | 2,184 | 2,192 | 2,152 | 2,176 | 2,176 | -9 (-0.41%) | 1,212,200 |
2 Jul 2013 | USD | 2,198 | 2,200 | 2,175 | 2,185 | 2,185 | +23 (+1.06%) | 1,707,300 |
1 Jul 2013 | USD | 2,109 | 2,170 | 2,100 | 2,162 | 2,162 | +71 (+3.40%) | 2,123,600 |
28 Jun 2013 | USD | 2,075 | 2,114 | 2,060 | 2,091 | 2,091 | +46 (+2.25%) | 2,102,700 |
27 Jun 2013 | USD | 2,016 | 2,048 | 2,008 | 2,045 | 2,045 | +49 (+2.45%) | 1,155,100 |
26 Jun 2013 | USD | 2,045 | 2,057 | 1,982 | 1,996 | 1,996 | -32 (-1.58%) | 1,532,200 |
25 Jun 2013 | USD | 2,053 | 2,085 | 1,992 | 2,028 | 2,028 | -48 (-2.31%) | 2,624,900 |
24 Jun 2013 | USD | 2,081 | 2,095 | 2,063 | 2,076 | 2,076 | +24 (+1.17%) | 1,614,900 |
21 Jun 2013 | USD | 1,997 | 2,059 | 1,991 | 2,052 | 2,052 | +5 (+0.24%) | 2,379,300 |
20 Jun 2013 | USD | 1,969 | 2,055 | 1,947 | 2,047 | 2,047 | +51 (+2.56%) | 3,137,800 |
19 Jun 2013 | USD | 2,001 | 2,035 | 1,973 | 1,996 | 1,996 | +12 (+0.60%) | 1,742,500 |
18 Jun 2013 | USD | 1,953 | 1,992 | 1,933 | 1,984 | 1,984 | +35 (+1.80%) | 2,234,700 |
17 Jun 2013 | USD | 1,848 | 1,955 | 1,837 | 1,949 | 1,949 | +105 (+5.69%) | 1,472,800 |
14 Jun 2013 | USD | 1,807 | 1,884 | 1,807 | 1,844 | 1,844 | +61 (+3.42%) | 3,892,900 |
13 Jun 2013 | USD | 1,867 | 1,900 | 1,772 | 1,783 | 1,783 | -112 (-5.91%) | 2,125,600 |