Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | USD | 1,497 | 1,508 | 1,485 | 1,500 | 1,500 | +30 (+2.04%) | 2,214,500 |
5 Feb 2013 | USD | 1,490 | 1,509 | 1,470 | 1,470 | 1,470 | -34 (-2.26%) | 1,604,100 |
4 Feb 2013 | USD | 1,513 | 1,517 | 1,492 | 1,504 | 1,504 | -9 (-0.59%) | 1,105,900 |
1 Feb 2013 | USD | 1,530 | 1,539 | 1,503 | 1,513 | 1,513 | -24 (-1.56%) | 1,814,800 |
31 Jan 2013 | USD | 1,525 | 1,537 | 1,488 | 1,537 | 1,537 | -2 (-0.13%) | 1,721,700 |
30 Jan 2013 | USD | 1,500 | 1,552 | 1,498 | 1,539 | 1,539 | +57 (+3.85%) | 2,960,900 |
29 Jan 2013 | USD | 1,460 | 1,495 | 1,459 | 1,482 | 1,482 | +8 (+0.54%) | 2,034,800 |
28 Jan 2013 | USD | 1,504 | 1,505 | 1,469 | 1,474 | 1,474 | -28 (-1.86%) | 1,386,500 |
25 Jan 2013 | USD | 1,450 | 1,503 | 1,449 | 1,502 | 1,502 | +84 (+5.92%) | 3,036,500 |
24 Jan 2013 | USD | 1,397 | 1,419 | 1,395 | 1,418 | 1,418 | +14 (+1.00%) | 1,458,300 |
23 Jan 2013 | USD | 1,419 | 1,420 | 1,404 | 1,404 | 1,404 | -29 (-2.02%) | 1,139,800 |
22 Jan 2013 | USD | 1,427 | 1,445 | 1,416 | 1,433 | 1,433 | +13 (+0.92%) | 1,747,200 |
21 Jan 2013 | USD | 1,440 | 1,441 | 1,420 | 1,420 | 1,420 | -13 (-0.91%) | 1,346,800 |
18 Jan 2013 | USD | 1,428 | 1,435 | 1,409 | 1,433 | 1,433 | +34 (+2.43%) | 1,839,700 |
17 Jan 2013 | USD | 1,410 | 1,426 | 1,384 | 1,399 | 1,399 | -7 (-0.50%) | 2,546,100 |
16 Jan 2013 | USD | 1,424 | 1,424 | 1,395 | 1,406 | 1,406 | -19 (-1.33%) | 1,711,600 |
15 Jan 2013 | USD | 1,409 | 1,432 | 1,409 | 1,425 | 1,425 | +31 (+2.22%) | 1,322,700 |
14 Jan 2013 | USD | 1,394 | 1,394 | 1,394 | 1,394 | 1,394 | 0.0 (0.0%) | 0 |
11 Jan 2013 | USD | 1,381 | 1,408 | 1,379 | 1,394 | 1,394 | +16 (+1.16%) | 2,162,800 |
10 Jan 2013 | USD | 1,372 | 1,389 | 1,365 | 1,378 | 1,378 | +13 (+0.95%) | 1,428,700 |
9 Jan 2013 | USD | 1,372 | 1,377 | 1,360 | 1,365 | 1,365 | -11 (-0.80%) | 1,566,400 |
8 Jan 2013 | USD | 1,357 | 1,393 | 1,356 | 1,376 | 1,376 | +22 (+1.62%) | 2,024,600 |
7 Jan 2013 | USD | 1,354 | 1,366 | 1,350 | 1,354 | 1,354 | +7 (+0.52%) | 1,191,200 |
4 Jan 2013 | USD | 1,330 | 1,349 | 1,320 | 1,347 | 1,347 | +39 (+2.98%) | 2,196,700 |
3 Jan 2013 | USD | 1,308 | 1,308 | 1,308 | 1,308 | 1,308 | 0.0 (0.0%) | 0 |
2 Jan 2013 | USD | 1,308 | 1,308 | 1,308 | 1,308 | 1,308 | 0.0 (0.0%) | 0 |
1 Jan 2013 | USD | 1,308 | 1,308 | 1,308 | 1,308 | 1,308 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 1,308 | 1,308 | 1,308 | 1,308 | 1,308 | 0.0 (0.0%) | 0 |
28 Dec 2012 | USD | 1,320 | 1,321 | 1,307 | 1,308 | 1,308 | -3 (-0.23%) | 1,098,800 |
27 Dec 2012 | USD | 1,299 | 1,322 | 1,296 | 1,311 | 1,311 | +12 (+0.92%) | 1,023,100 |