Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2013 | USD | 1,904 | 1,922 | 1,882 | 1,911 | 1,911 | +34 (+1.81%) | 1,337,200 |
30 Apr 2013 | USD | 1,871 | 1,916 | 1,814 | 1,877 | 1,877 | +6 (+0.32%) | 1,927,600 |
29 Apr 2013 | USD | 1,871 | 1,871 | 1,871 | 1,871 | 1,871 | 0.0 (0.0%) | 0 |
26 Apr 2013 | USD | 1,900 | 1,910 | 1,866 | 1,871 | 1,871 | -30 (-1.58%) | 1,858,800 |
25 Apr 2013 | USD | 1,910 | 1,914 | 1,881 | 1,901 | 1,901 | -5 (-0.26%) | 1,583,600 |
24 Apr 2013 | USD | 1,899 | 1,914 | 1,887 | 1,906 | 1,906 | +59 (+3.19%) | 2,449,700 |
23 Apr 2013 | USD | 1,860 | 1,865 | 1,835 | 1,847 | 1,847 | -19 (-1.02%) | 1,285,600 |
22 Apr 2013 | USD | 1,872 | 1,889 | 1,859 | 1,866 | 1,866 | +24 (+1.30%) | 1,625,100 |
19 Apr 2013 | USD | 1,800 | 1,858 | 1,800 | 1,842 | 1,842 | +21 (+1.15%) | 2,567,000 |
18 Apr 2013 | USD | 1,846 | 1,846 | 1,806 | 1,821 | 1,821 | -28 (-1.51%) | 2,035,100 |
17 Apr 2013 | USD | 1,858 | 1,885 | 1,832 | 1,849 | 1,849 | -41 (-2.17%) | 2,291,100 |
16 Apr 2013 | USD | 1,856 | 1,906 | 1,835 | 1,890 | 1,890 | +12 (+0.64%) | 2,255,000 |
15 Apr 2013 | USD | 1,880 | 1,900 | 1,855 | 1,878 | 1,878 | -3 (-0.16%) | 1,399,800 |
12 Apr 2013 | USD | 1,876 | 1,897 | 1,861 | 1,881 | 1,881 | -19 (-1%) | 2,599,600 |
11 Apr 2013 | USD | 1,900 | 1,914 | 1,882 | 1,900 | 1,900 | +14 (+0.74%) | 2,510,700 |
10 Apr 2013 | USD | 1,900 | 1,910 | 1,867 | 1,886 | 1,886 | -7 (-0.37%) | 1,830,300 |
9 Apr 2013 | USD | 1,908 | 1,935 | 1,875 | 1,893 | 1,893 | +6 (+0.32%) | 1,966,000 |
8 Apr 2013 | USD | 1,882 | 1,915 | 1,863 | 1,887 | 1,887 | +70 (+3.85%) | 2,623,600 |
5 Apr 2013 | USD | 1,850 | 1,880 | 1,810 | 1,817 | 1,817 | +26 (+1.45%) | 3,973,700 |
4 Apr 2013 | USD | 1,705 | 1,793 | 1,674 | 1,791 | 1,791 | +61 (+3.53%) | 2,880,900 |
3 Apr 2013 | USD | 1,670 | 1,731 | 1,662 | 1,730 | 1,730 | +61 (+3.65%) | 1,984,800 |
2 Apr 2013 | USD | 1,680 | 1,698 | 1,641 | 1,669 | 1,669 | -13 (-0.77%) | 1,971,600 |
1 Apr 2013 | USD | 1,730 | 1,732 | 1,681 | 1,682 | 1,682 | -58 (-3.33%) | 2,082,800 |
29 Mar 2013 | USD | 1,730 | 1,740 | 1,691 | 1,740 | 1,740 | +38 (+2.23%) | 1,719,100 |
28 Mar 2013 | USD | 1,716 | 1,716 | 1,678 | 1,702 | 1,702 | -17 (-0.99%) | 1,520,700 |
27 Mar 2013 | USD | 1,719 | 1,739 | 1,711 | 1,719 | 1,719 | -1 (-0.06%) | 1,271,200 |
26 Mar 2013 | USD | 1,676 | 1,733 | 1,675 | 1,720 | 1,720 | +32 (+1.90%) | 1,557,800 |
25 Mar 2013 | USD | 1,711 | 1,730 | 1,688 | 1,688 | 1,688 | +9 (+0.54%) | 1,784,700 |
22 Mar 2013 | USD | 1,727 | 1,756 | 1,677 | 1,679 | 1,679 | -32 (-1.87%) | 1,665,500 |
21 Mar 2013 | USD | 1,710 | 1,727 | 1,696 | 1,711 | 1,711 | +21 (+1.24%) | 985,900 |