Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2013 | USD | 1,501 | 1,505 | 1,476 | 1,485 | 1,485 | -16 (-1.07%) | 66,900 |
24 Sep 2013 | USD | 1,513 | 1,550 | 1,481 | 1,501 | 1,501 | -12 (-0.79%) | 56,700 |
23 Sep 2013 | USD | 1,513 | 1,513 | 1,513 | 1,513 | 1,513 | 0.0 (0.0%) | 0 |
20 Sep 2013 | USD | 1,500 | 1,517 | 1,496 | 1,513 | 1,513 | +17 (+1.14%) | 77,900 |
19 Sep 2013 | USD | 1,480 | 1,498 | 1,480 | 1,496 | 1,496 | +21 (+1.42%) | 46,300 |
18 Sep 2013 | USD | 1,483 | 1,492 | 1,474 | 1,475 | 1,475 | -9 (-0.61%) | 30,600 |
17 Sep 2013 | USD | 1,480 | 1,495 | 1,474 | 1,484 | 1,484 | +1 (+0.07%) | 36,300 |
16 Sep 2013 | USD | 1,483 | 1,483 | 1,483 | 1,483 | 1,483 | 0.0 (0.0%) | 0 |
13 Sep 2013 | USD | 1,471 | 1,490 | 1,461 | 1,483 | 1,483 | +5 (+0.34%) | 44,500 |
12 Sep 2013 | USD | 1,450 | 1,488 | 1,450 | 1,478 | 1,478 | +28 (+1.93%) | 64,800 |
11 Sep 2013 | USD | 1,505 | 1,506 | 1,445 | 1,450 | 1,450 | -43 (-2.88%) | 49,100 |
10 Sep 2013 | USD | 1,458 | 1,504 | 1,450 | 1,493 | 1,493 | +39 (+2.68%) | 52,300 |
9 Sep 2013 | USD | 1,430 | 1,454 | 1,425 | 1,454 | 1,454 | +52 (+3.71%) | 44,200 |
6 Sep 2013 | USD | 1,416 | 1,430 | 1,393 | 1,402 | 1,402 | -14 (-0.99%) | 57,600 |
5 Sep 2013 | USD | 1,431 | 1,434 | 1,407 | 1,416 | 1,416 | -9 (-0.63%) | 46,300 |
4 Sep 2013 | USD | 1,420 | 1,435 | 1,405 | 1,425 | 1,425 | -8 (-0.56%) | 56,400 |
3 Sep 2013 | USD | 1,444 | 1,467 | 1,424 | 1,433 | 1,433 | +15 (+1.06%) | 36,700 |
2 Sep 2013 | USD | 1,444 | 1,444 | 1,411 | 1,418 | 1,418 | +15 (+1.07%) | 42,600 |
30 Aug 2013 | USD | 1,446 | 1,459 | 1,403 | 1,403 | 1,403 | -42 (-2.91%) | 41,700 |
29 Aug 2013 | USD | 1,470 | 1,470 | 1,433 | 1,445 | 1,445 | -37 (-2.50%) | 35,600 |
28 Aug 2013 | USD | 1,463 | 1,490 | 1,455 | 1,482 | 1,482 | +7 (+0.47%) | 29,500 |
27 Aug 2013 | USD | 1,483 | 1,491 | 1,469 | 1,475 | 1,475 | -8 (-0.54%) | 19,600 |
26 Aug 2013 | USD | 1,511 | 1,514 | 1,478 | 1,483 | 1,483 | -38 (-2.50%) | 26,700 |
23 Aug 2013 | USD | 1,508 | 1,531 | 1,500 | 1,521 | 1,521 | +30 (+2.01%) | 51,300 |
22 Aug 2013 | USD | 1,471 | 1,501 | 1,466 | 1,491 | 1,491 | +20 (+1.36%) | 34,000 |
21 Aug 2013 | USD | 1,466 | 1,485 | 1,465 | 1,471 | 1,471 | -2 (-0.14%) | 26,700 |
20 Aug 2013 | USD | 1,507 | 1,507 | 1,463 | 1,473 | 1,473 | -35 (-2.32%) | 44,700 |
19 Aug 2013 | USD | 1,512 | 1,515 | 1,497 | 1,508 | 1,508 | +8 (+0.53%) | 22,900 |
16 Aug 2013 | USD | 1,501 | 1,514 | 1,500 | 1,500 | 1,500 | -4 (-0.27%) | 31,400 |
15 Aug 2013 | USD | 1,515 | 1,522 | 1,501 | 1,504 | 1,504 | -21 (-1.38%) | 48,100 |