Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | USD | 1,600 | 1,638 | 1,581 | 1,636 | 1,636 | +43 (+2.70%) | 69,700 |
2 Jul 2013 | USD | 1,589 | 1,615 | 1,547 | 1,593 | 1,593 | +44 (+2.84%) | 95,800 |
1 Jul 2013 | USD | 1,549 | 1,559 | 1,530 | 1,549 | 1,549 | +5 (+0.32%) | 72,500 |
28 Jun 2013 | USD | 1,503 | 1,546 | 1,488 | 1,544 | 1,544 | +48 (+3.21%) | 104,500 |
27 Jun 2013 | USD | 1,430 | 1,496 | 1,417 | 1,496 | 1,496 | +73 (+5.13%) | 77,900 |
26 Jun 2013 | USD | 1,485 | 1,485 | 1,415 | 1,423 | 1,423 | -62 (-4.18%) | 69,000 |
25 Jun 2013 | USD | 1,505 | 1,510 | 1,455 | 1,485 | 1,485 | -25 (-1.66%) | 111,400 |
24 Jun 2013 | USD | 1,586 | 1,599 | 1,510 | 1,510 | 1,510 | -117 (-7.19%) | 141,100 |
21 Jun 2013 | USD | 1,572 | 1,627 | 1,528 | 1,627 | 1,627 | +29 (+1.81%) | 62,400 |
20 Jun 2013 | USD | 1,628 | 1,628 | 1,572 | 1,598 | 1,598 | -30 (-1.84%) | 36,000 |
19 Jun 2013 | USD | 1,606 | 1,630 | 1,578 | 1,628 | 1,628 | +60 (+3.83%) | 60,400 |
18 Jun 2013 | USD | 1,573 | 1,589 | 1,536 | 1,568 | 1,568 | -22 (-1.38%) | 83,000 |
17 Jun 2013 | USD | 1,506 | 1,605 | 1,492 | 1,590 | 1,590 | +63 (+4.13%) | 95,700 |
14 Jun 2013 | USD | 1,569 | 1,610 | 1,525 | 1,527 | 1,527 | -27 (-1.74%) | 117,600 |
13 Jun 2013 | USD | 1,620 | 1,659 | 1,551 | 1,554 | 1,554 | -115 (-6.89%) | 97,300 |
12 Jun 2013 | USD | 1,628 | 1,680 | 1,590 | 1,669 | 1,669 | +31 (+1.89%) | 40,700 |
11 Jun 2013 | USD | 1,660 | 1,679 | 1,613 | 1,638 | 1,638 | -21 (-1.27%) | 98,000 |
10 Jun 2013 | USD | 1,629 | 1,689 | 1,629 | 1,659 | 1,659 | +33 (+2.03%) | 41,800 |
7 Jun 2013 | USD | 1,600 | 1,648 | 1,587 | 1,626 | 1,626 | -55 (-3.27%) | 79,900 |
6 Jun 2013 | USD | 1,712 | 1,735 | 1,670 | 1,681 | 1,681 | -54 (-3.11%) | 79,800 |
5 Jun 2013 | USD | 1,726 | 1,825 | 1,726 | 1,735 | 1,735 | +6 (+0.35%) | 97,900 |
4 Jun 2013 | USD | 1,776 | 1,794 | 1,712 | 1,729 | 1,729 | -48 (-2.70%) | 144,200 |
3 Jun 2013 | USD | 1,873 | 1,904 | 1,762 | 1,777 | 1,777 | -105 (-5.58%) | 97,900 |
31 May 2013 | USD | 1,984 | 1,984 | 1,846 | 1,882 | 1,882 | -44 (-2.28%) | 77,400 |
30 May 2013 | USD | 1,905 | 1,973 | 1,899 | 1,926 | 1,926 | -9 (-0.47%) | 87,500 |
29 May 2013 | USD | 1,900 | 1,988 | 1,890 | 1,935 | 1,935 | +53 (+2.82%) | 66,900 |
28 May 2013 | USD | 1,909 | 1,927 | 1,852 | 1,882 | 1,882 | -9 (-0.48%) | 32,400 |
27 May 2013 | USD | 1,995 | 1,995 | 1,862 | 1,891 | 1,891 | -35 (-1.82%) | 49,000 |
24 May 2013 | USD | 1,862 | 1,945 | 1,804 | 1,926 | 1,926 | +37 (+1.96%) | 51,600 |
23 May 2013 | USD | 2,002 | 2,010 | 1,889 | 1,889 | 1,889 | -119 (-5.93%) | 74,800 |