Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2013 | USD | 4,075 | 4,140 | 3,995 | 4,110 | 4,110 | +85 (+2.11%) | 628,640 |
28 Jun 2013 | USD | 3,965 | 4,070 | 3,960 | 4,025 | 4,025 | +75 (+1.90%) | 656,820 |
27 Jun 2013 | USD | 3,950 | 3,990 | 3,850 | 3,950 | 3,950 | 0.0 (0.0%) | 759,260 |
26 Jun 2013 | USD | 4,050 | 4,070 | 3,940 | 3,950 | 3,950 | -45 (-1.13%) | 589,630 |
25 Jun 2013 | USD | 3,950 | 4,015 | 3,885 | 3,995 | 3,995 | -15 (-0.37%) | 1,397,660 |
24 Jun 2013 | USD | 4,040 | 4,085 | 4,000 | 4,010 | 4,010 | +20 (+0.50%) | 605,640 |
21 Jun 2013 | USD | 3,900 | 3,990 | 3,855 | 3,990 | 3,990 | +15 (+0.38%) | 863,820 |
20 Jun 2013 | USD | 3,870 | 3,995 | 3,865 | 3,975 | 3,975 | +80 (+2.05%) | 1,038,530 |
19 Jun 2013 | USD | 3,905 | 3,965 | 3,830 | 3,895 | 3,895 | +40 (+1.04%) | 1,239,380 |
18 Jun 2013 | USD | 3,715 | 3,880 | 3,715 | 3,855 | 3,855 | +100 (+2.66%) | 1,405,920 |
17 Jun 2013 | USD | 3,600 | 3,755 | 3,585 | 3,755 | 3,755 | +125 (+3.44%) | 495,820 |
14 Jun 2013 | USD | 3,580 | 3,655 | 3,545 | 3,630 | 3,630 | +135 (+3.86%) | 1,229,620 |
13 Jun 2013 | USD | 3,625 | 3,635 | 3,495 | 3,495 | 3,495 | -205 (-5.54%) | 974,070 |
12 Jun 2013 | USD | 3,670 | 3,745 | 3,615 | 3,700 | 3,700 | -35 (-0.94%) | 915,080 |
11 Jun 2013 | USD | 3,795 | 3,895 | 3,720 | 3,735 | 3,735 | -65 (-1.71%) | 747,170 |
10 Jun 2013 | USD | 3,720 | 3,815 | 3,690 | 3,800 | 3,800 | +135 (+3.68%) | 1,056,000 |
7 Jun 2013 | USD | 3,700 | 3,785 | 3,630 | 3,665 | 3,665 | -115 (-3.04%) | 1,363,050 |
6 Jun 2013 | USD | 3,700 | 3,925 | 3,675 | 3,780 | 3,780 | +10 (+0.27%) | 1,776,930 |
5 Jun 2013 | USD | 3,775 | 3,870 | 3,690 | 3,770 | 3,770 | +10 (+0.27%) | 1,518,670 |
4 Jun 2013 | USD | 3,615 | 3,775 | 3,560 | 3,760 | 3,760 | +75 (+2.04%) | 1,611,300 |
3 Jun 2013 | USD | 3,775 | 3,785 | 3,650 | 3,685 | 3,685 | -170 (-4.41%) | 1,138,150 |
31 May 2013 | USD | 3,905 | 3,925 | 3,830 | 3,855 | 3,855 | -70 (-1.78%) | 1,437,890 |
30 May 2013 | USD | 3,965 | 4,010 | 3,900 | 3,925 | 3,925 | -35 (-0.88%) | 1,585,500 |
29 May 2013 | USD | 4,105 | 4,115 | 3,960 | 3,960 | 3,960 | -90 (-2.22%) | 999,970 |
28 May 2013 | USD | 4,000 | 4,110 | 3,985 | 4,050 | 4,050 | -60 (-1.46%) | 771,810 |
27 May 2013 | USD | 4,170 | 4,215 | 4,085 | 4,110 | 4,110 | -140 (-3.29%) | 1,002,120 |
24 May 2013 | USD | 4,240 | 4,310 | 4,120 | 4,250 | 4,250 | +65 (+1.55%) | 1,215,340 |
23 May 2013 | USD | 4,390 | 4,485 | 4,185 | 4,185 | 4,185 | -180 (-4.12%) | 1,175,800 |
22 May 2013 | USD | 4,450 | 4,465 | 4,355 | 4,365 | 4,365 | -105 (-2.35%) | 892,350 |
21 May 2013 | USD | 4,525 | 4,525 | 4,420 | 4,470 | 4,470 | -55 (-1.22%) | 822,920 |