Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2013 | USD | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 0.0 (0.0%) | 0 |
11 Jan 2013 | USD | 3,175 | 3,340 | 3,175 | 3,330 | 3,330 | +130 (+4.06%) | 1,547,570 |
10 Jan 2013 | USD | 3,300 | 3,345 | 3,190 | 3,200 | 3,200 | -70 (-2.14%) | 1,189,630 |
9 Jan 2013 | USD | 3,285 | 3,320 | 3,250 | 3,270 | 3,270 | -35 (-1.06%) | 924,360 |
8 Jan 2013 | USD | 3,400 | 3,410 | 3,300 | 3,305 | 3,305 | -80 (-2.36%) | 1,066,680 |
7 Jan 2013 | USD | 3,350 | 3,460 | 3,325 | 3,385 | 3,385 | +85 (+2.58%) | 1,234,470 |
4 Jan 2013 | USD | 3,425 | 3,435 | 3,270 | 3,300 | 3,300 | -25 (-0.75%) | 1,210,110 |
3 Jan 2013 | USD | 3,325 | 3,325 | 3,325 | 3,325 | 3,325 | 0.0 (0.0%) | 0 |
2 Jan 2013 | USD | 3,325 | 3,325 | 3,325 | 3,325 | 3,325 | 0.0 (0.0%) | 0 |
1 Jan 2013 | USD | 3,325 | 3,325 | 3,325 | 3,325 | 3,325 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 3,325 | 3,325 | 3,325 | 3,325 | 3,325 | 0.0 (0.0%) | 0 |
28 Dec 2012 | USD | 3,160 | 3,340 | 3,145 | 3,325 | 3,325 | +165 (+5.22%) | 1,538,880 |
27 Dec 2012 | USD | 3,015 | 3,195 | 2,981 | 3,160 | 3,160 | +130 (+4.29%) | 1,110,260 |
26 Dec 2012 | USD | 3,035 | 3,045 | 3,010 | 3,030 | 3,030 | +20 (+0.66%) | 481,060 |
25 Dec 2012 | USD | 3,110 | 3,110 | 3,000 | 3,010 | 3,010 | -65 (-2.11%) | 850,480 |
24 Dec 2012 | USD | 3,075 | 3,075 | 3,075 | 3,075 | 3,075 | 0.0 (0.0%) | 0 |
21 Dec 2012 | USD | 3,225 | 3,225 | 3,065 | 3,075 | 3,075 | -85 (-2.69%) | 1,333,920 |
20 Dec 2012 | USD | 3,200 | 3,250 | 3,150 | 3,160 | 3,160 | -25 (-0.78%) | 861,940 |
19 Dec 2012 | USD | 3,170 | 3,190 | 3,130 | 3,185 | 3,185 | +70 (+2.25%) | 639,990 |
18 Dec 2012 | USD | 3,205 | 3,205 | 3,105 | 3,115 | 3,115 | -70 (-2.20%) | 821,660 |
17 Dec 2012 | USD | 3,230 | 3,250 | 3,175 | 3,185 | 3,185 | -40 (-1.24%) | 735,860 |
14 Dec 2012 | USD | 3,140 | 3,280 | 3,135 | 3,225 | 3,225 | +160 (+5.22%) | 2,200,670 |
13 Dec 2012 | USD | 3,010 | 3,090 | 3,005 | 3,065 | 3,065 | +60 (+2.00%) | 1,441,640 |
12 Dec 2012 | USD | 2,941 | 3,020 | 2,924 | 3,005 | 3,005 | +82 (+2.81%) | 1,282,070 |
11 Dec 2012 | USD | 2,900 | 2,943 | 2,871 | 2,923 | 2,923 | +21 (+0.72%) | 1,626,180 |
10 Dec 2012 | USD | 2,920 | 2,935 | 2,878 | 2,902 | 2,902 | -18 (-0.62%) | 886,810 |
7 Dec 2012 | USD | 3,005 | 3,030 | 2,908 | 2,920 | 2,920 | -95 (-3.15%) | 1,975,420 |
6 Dec 2012 | USD | 2,929 | 3,020 | 2,920 | 3,015 | 3,015 | +113 (+3.89%) | 1,122,400 |
5 Dec 2012 | USD | 2,891 | 2,907 | 2,853 | 2,902 | 2,902 | +40 (+1.40%) | 755,630 |
4 Dec 2012 | USD | 2,948 | 2,956 | 2,851 | 2,862 | 2,862 | -82 (-2.79%) | 1,297,090 |