Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2013 | USD | 3,390 | 3,415 | 3,300 | 3,335 | 3,335 | +40 (+1.21%) | 2,487,840 |
9 Aug 2013 | USD | 3,630 | 3,640 | 3,250 | 3,295 | 3,295 | -615 (-15.73%) | 3,568,760 |
8 Aug 2013 | USD | 4,000 | 4,015 | 3,900 | 3,910 | 3,910 | -25 (-0.64%) | 462,240 |
7 Aug 2013 | USD | 4,020 | 4,020 | 3,930 | 3,935 | 3,935 | -165 (-4.02%) | 549,790 |
6 Aug 2013 | USD | 4,010 | 4,110 | 3,985 | 4,100 | 4,100 | +70 (+1.74%) | 514,620 |
5 Aug 2013 | USD | 4,090 | 4,090 | 4,000 | 4,030 | 4,030 | -90 (-2.18%) | 385,420 |
2 Aug 2013 | USD | 4,040 | 4,120 | 4,010 | 4,120 | 4,120 | +190 (+4.83%) | 557,290 |
1 Aug 2013 | USD | 3,940 | 3,960 | 3,860 | 3,930 | 3,930 | -40 (-1.01%) | 645,690 |
31 Jul 2013 | USD | 3,955 | 4,000 | 3,900 | 3,970 | 3,970 | +25 (+0.63%) | 548,490 |
30 Jul 2013 | USD | 4,000 | 4,000 | 3,875 | 3,945 | 3,945 | -55 (-1.38%) | 875,540 |
29 Jul 2013 | USD | 4,095 | 4,130 | 3,980 | 4,000 | 4,000 | -230 (-5.44%) | 824,990 |
26 Jul 2013 | USD | 4,335 | 4,360 | 4,230 | 4,230 | 4,230 | -140 (-3.20%) | 693,190 |
25 Jul 2013 | USD | 4,365 | 4,410 | 4,330 | 4,370 | 4,370 | +35 (+0.81%) | 875,990 |
24 Jul 2013 | USD | 4,335 | 4,425 | 4,315 | 4,335 | 4,335 | +15 (+0.35%) | 1,138,120 |
23 Jul 2013 | USD | 4,300 | 4,350 | 4,260 | 4,320 | 4,320 | 0.0 (0.0%) | 580,790 |
22 Jul 2013 | USD | 4,360 | 4,435 | 4,310 | 4,320 | 4,320 | -15 (-0.35%) | 979,420 |
19 Jul 2013 | USD | 4,515 | 4,530 | 4,315 | 4,335 | 4,335 | -180 (-3.99%) | 1,204,600 |
18 Jul 2013 | USD | 4,455 | 4,550 | 4,420 | 4,515 | 4,515 | +75 (+1.69%) | 784,560 |
17 Jul 2013 | USD | 4,460 | 4,520 | 4,405 | 4,440 | 4,440 | -60 (-1.33%) | 1,173,660 |
16 Jul 2013 | USD | 4,555 | 4,590 | 4,435 | 4,500 | 4,500 | -95 (-2.07%) | 741,980 |
15 Jul 2013 | USD | 4,595 | 4,595 | 4,595 | 4,595 | 4,595 | 0.0 (0.0%) | 0 |
12 Jul 2013 | USD | 4,580 | 4,640 | 4,525 | 4,595 | 4,595 | +145 (+3.26%) | 1,016,740 |
11 Jul 2013 | USD | 4,490 | 4,515 | 4,390 | 4,450 | 4,450 | -35 (-0.78%) | 960,780 |
10 Jul 2013 | USD | 4,350 | 4,520 | 4,330 | 4,485 | 4,485 | +165 (+3.82%) | 943,440 |
9 Jul 2013 | USD | 4,295 | 4,340 | 4,255 | 4,320 | 4,320 | +75 (+1.77%) | 511,170 |
8 Jul 2013 | USD | 4,345 | 4,350 | 4,225 | 4,245 | 4,245 | -65 (-1.51%) | 469,500 |
5 Jul 2013 | USD | 4,210 | 4,325 | 4,210 | 4,310 | 4,310 | +155 (+3.73%) | 607,460 |
4 Jul 2013 | USD | 4,150 | 4,185 | 4,100 | 4,155 | 4,155 | -5 (-0.12%) | 372,430 |
3 Jul 2013 | USD | 4,260 | 4,270 | 4,140 | 4,160 | 4,160 | -90 (-2.12%) | 728,770 |
2 Jul 2013 | USD | 4,180 | 4,280 | 4,155 | 4,250 | 4,250 | +140 (+3.41%) | 1,066,930 |