Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2013 | USD | 1,513 | 1,533 | 1,503 | 1,525 | 1,525 | +12 (+0.79%) | 38,900 |
13 Aug 2013 | USD | 1,538 | 1,555 | 1,496 | 1,513 | 1,513 | -23 (-1.50%) | 95,200 |
12 Aug 2013 | USD | 1,591 | 1,591 | 1,530 | 1,536 | 1,536 | -59 (-3.70%) | 38,500 |
9 Aug 2013 | USD | 1,557 | 1,610 | 1,532 | 1,595 | 1,595 | +68 (+4.45%) | 107,800 |
8 Aug 2013 | USD | 1,533 | 1,577 | 1,515 | 1,527 | 1,527 | -17 (-1.10%) | 102,400 |
7 Aug 2013 | USD | 1,586 | 1,586 | 1,525 | 1,544 | 1,544 | -59 (-3.68%) | 145,500 |
6 Aug 2013 | USD | 1,607 | 1,620 | 1,574 | 1,603 | 1,603 | +9 (+0.56%) | 111,400 |
5 Aug 2013 | USD | 1,590 | 1,609 | 1,582 | 1,594 | 1,594 | -1 (-0.06%) | 69,300 |
2 Aug 2013 | USD | 1,580 | 1,606 | 1,575 | 1,595 | 1,595 | +30 (+1.92%) | 102,200 |
1 Aug 2013 | USD | 1,535 | 1,569 | 1,530 | 1,565 | 1,565 | +42 (+2.76%) | 65,800 |
31 Jul 2013 | USD | 1,551 | 1,556 | 1,520 | 1,523 | 1,523 | -38 (-2.43%) | 71,600 |
30 Jul 2013 | USD | 1,555 | 1,568 | 1,537 | 1,561 | 1,561 | +3 (+0.19%) | 58,400 |
29 Jul 2013 | USD | 1,620 | 1,620 | 1,555 | 1,558 | 1,558 | -82 (-5%) | 65,200 |
26 Jul 2013 | USD | 1,650 | 1,666 | 1,603 | 1,640 | 1,640 | -24 (-1.44%) | 73,800 |
25 Jul 2013 | USD | 1,688 | 1,688 | 1,658 | 1,664 | 1,664 | -11 (-0.66%) | 40,800 |
24 Jul 2013 | USD | 1,690 | 1,696 | 1,660 | 1,675 | 1,675 | -7 (-0.42%) | 21,700 |
23 Jul 2013 | USD | 1,684 | 1,692 | 1,663 | 1,682 | 1,682 | -15 (-0.88%) | 71,100 |
22 Jul 2013 | USD | 1,698 | 1,710 | 1,674 | 1,697 | 1,697 | +7 (+0.41%) | 51,500 |
19 Jul 2013 | USD | 1,727 | 1,732 | 1,683 | 1,690 | 1,690 | -37 (-2.14%) | 70,300 |
18 Jul 2013 | USD | 1,791 | 1,791 | 1,702 | 1,727 | 1,727 | -71 (-3.95%) | 107,800 |
17 Jul 2013 | USD | 1,706 | 1,816 | 1,706 | 1,798 | 1,798 | +92 (+5.39%) | 85,800 |
16 Jul 2013 | USD | 1,712 | 1,745 | 1,700 | 1,706 | 1,706 | +3 (+0.18%) | 34,200 |
15 Jul 2013 | USD | 1,703 | 1,703 | 1,703 | 1,703 | 1,703 | 0.0 (0.0%) | 0 |
12 Jul 2013 | USD | 1,735 | 1,759 | 1,686 | 1,703 | 1,703 | -31 (-1.79%) | 68,800 |
11 Jul 2013 | USD | 1,773 | 1,773 | 1,701 | 1,734 | 1,734 | -74 (-4.09%) | 77,700 |
10 Jul 2013 | USD | 1,682 | 1,850 | 1,682 | 1,808 | 1,808 | +135 (+8.07%) | 123,800 |
9 Jul 2013 | USD | 1,669 | 1,680 | 1,645 | 1,673 | 1,673 | +25 (+1.52%) | 43,500 |
8 Jul 2013 | USD | 1,690 | 1,697 | 1,648 | 1,648 | 1,648 | -31 (-1.85%) | 58,600 |
5 Jul 2013 | USD | 1,647 | 1,679 | 1,641 | 1,679 | 1,679 | +32 (+1.94%) | 32,700 |
4 Jul 2013 | USD | 1,638 | 1,653 | 1,617 | 1,647 | 1,647 | +11 (+0.67%) | 62,900 |