Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2013 | USD | 3,140 | 3,300 | 3,115 | 3,280 | 3,280 | +150 (+4.79%) | 46,700 |
14 Jun 2013 | USD | 3,180 | 3,220 | 3,110 | 3,130 | 3,130 | +40 (+1.29%) | 69,200 |
13 Jun 2013 | USD | 3,180 | 3,200 | 3,075 | 3,090 | 3,090 | -175 (-5.36%) | 64,200 |
12 Jun 2013 | USD | 3,265 | 3,280 | 3,155 | 3,265 | 3,265 | -25 (-0.76%) | 29,400 |
11 Jun 2013 | USD | 3,285 | 3,350 | 3,240 | 3,290 | 3,290 | +25 (+0.77%) | 74,700 |
10 Jun 2013 | USD | 3,150 | 3,270 | 3,150 | 3,265 | 3,265 | +240 (+7.93%) | 83,400 |
7 Jun 2013 | USD | 3,050 | 3,085 | 2,907 | 3,025 | 3,025 | -70 (-2.26%) | 91,300 |
6 Jun 2013 | USD | 3,195 | 3,200 | 3,070 | 3,095 | 3,095 | -165 (-5.06%) | 82,900 |
5 Jun 2013 | USD | 3,185 | 3,400 | 3,170 | 3,260 | 3,260 | +110 (+3.49%) | 114,300 |
4 Jun 2013 | USD | 3,080 | 3,165 | 3,015 | 3,150 | 3,150 | +15 (+0.48%) | 67,400 |
3 Jun 2013 | USD | 3,190 | 3,255 | 3,130 | 3,135 | 3,135 | -115 (-3.54%) | 45,200 |
31 May 2013 | USD | 3,290 | 3,330 | 3,170 | 3,250 | 3,250 | +50 (+1.56%) | 68,200 |
30 May 2013 | USD | 3,255 | 3,320 | 3,180 | 3,200 | 3,200 | -125 (-3.76%) | 70,500 |
29 May 2013 | USD | 3,195 | 3,370 | 3,150 | 3,325 | 3,325 | +195 (+6.23%) | 81,900 |
28 May 2013 | USD | 3,110 | 3,200 | 3,110 | 3,130 | 3,130 | -35 (-1.11%) | 52,500 |
27 May 2013 | USD | 3,215 | 3,250 | 3,145 | 3,165 | 3,165 | -160 (-4.81%) | 85,000 |
24 May 2013 | USD | 3,210 | 3,340 | 3,180 | 3,325 | 3,325 | +105 (+3.26%) | 145,300 |
23 May 2013 | USD | 3,390 | 3,395 | 3,215 | 3,220 | 3,220 | -165 (-4.87%) | 113,100 |
22 May 2013 | USD | 3,370 | 3,400 | 3,250 | 3,385 | 3,385 | +15 (+0.45%) | 93,400 |
21 May 2013 | USD | 3,475 | 3,475 | 3,350 | 3,370 | 3,370 | -40 (-1.17%) | 47,000 |
20 May 2013 | USD | 3,440 | 3,465 | 3,380 | 3,410 | 3,410 | 0.0 (0.0%) | 57,200 |
17 May 2013 | USD | 3,375 | 3,435 | 3,295 | 3,410 | 3,410 | +35 (+1.04%) | 110,700 |
16 May 2013 | USD | 3,305 | 3,440 | 3,260 | 3,375 | 3,375 | +165 (+5.14%) | 186,700 |
15 May 2013 | USD | 3,385 | 3,415 | 3,200 | 3,210 | 3,210 | -105 (-3.17%) | 104,200 |
14 May 2013 | USD | 3,285 | 3,335 | 3,280 | 3,315 | 3,315 | +55 (+1.69%) | 64,600 |
13 May 2013 | USD | 3,225 | 3,270 | 3,170 | 3,260 | 3,260 | +50 (+1.56%) | 79,100 |
10 May 2013 | USD | 3,110 | 3,250 | 3,090 | 3,210 | 3,210 | +140 (+4.56%) | 85,800 |
9 May 2013 | USD | 3,155 | 3,155 | 3,070 | 3,070 | 3,070 | -80 (-2.54%) | 47,200 |
8 May 2013 | USD | 3,030 | 3,180 | 3,030 | 3,150 | 3,150 | +145 (+4.83%) | 128,800 |
7 May 2013 | USD | 2,998 | 3,025 | 2,991 | 3,005 | 3,005 | +33 (+1.11%) | 48,500 |