Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | USD | 2,003 | 2,022 | 1,975 | 2,008 | 2,008 | -18 (-0.89%) | 40,600 |
21 May 2013 | USD | 2,026 | 2,052 | 1,992 | 2,026 | 2,026 | -3 (-0.15%) | 38,300 |
20 May 2013 | USD | 2,041 | 2,049 | 1,975 | 2,029 | 2,029 | -6 (-0.29%) | 51,800 |
17 May 2013 | USD | 2,040 | 2,089 | 2,013 | 2,035 | 2,035 | +55 (+2.78%) | 68,600 |
16 May 2013 | USD | 2,020 | 2,057 | 1,950 | 1,980 | 1,980 | -38 (-1.88%) | 59,100 |
15 May 2013 | USD | 2,106 | 2,120 | 2,002 | 2,018 | 2,018 | -81 (-3.86%) | 54,100 |
14 May 2013 | USD | 2,171 | 2,171 | 2,082 | 2,099 | 2,099 | -71 (-3.27%) | 56,800 |
13 May 2013 | USD | 2,104 | 2,184 | 2,101 | 2,170 | 2,170 | +66 (+3.14%) | 102,500 |
10 May 2013 | USD | 2,119 | 2,139 | 2,065 | 2,104 | 2,104 | +13 (+0.62%) | 44,200 |
9 May 2013 | USD | 2,148 | 2,150 | 2,084 | 2,091 | 2,091 | -55 (-2.56%) | 33,000 |
8 May 2013 | USD | 2,219 | 2,225 | 2,116 | 2,146 | 2,146 | -73 (-3.29%) | 93,800 |
7 May 2013 | USD | 2,125 | 2,230 | 2,125 | 2,219 | 2,219 | +114 (+5.42%) | 121,800 |
6 May 2013 | USD | 2,105 | 2,105 | 2,105 | 2,105 | 2,105 | 0.0 (0.0%) | 0 |
3 May 2013 | USD | 2,105 | 2,105 | 2,105 | 2,105 | 2,105 | 0.0 (0.0%) | 0 |
2 May 2013 | USD | 2,063 | 2,114 | 2,000 | 2,105 | 2,105 | +92 (+4.57%) | 66,800 |
1 May 2013 | USD | 2,052 | 2,081 | 1,992 | 2,013 | 2,013 | -71 (-3.41%) | 76,300 |
30 Apr 2013 | USD | 2,010 | 2,117 | 2,010 | 2,084 | 2,084 | +59 (+2.91%) | 89,500 |
29 Apr 2013 | USD | 2,025 | 2,025 | 2,025 | 2,025 | 2,025 | 0.0 (0.0%) | 0 |
26 Apr 2013 | USD | 2,147 | 2,181 | 2,013 | 2,025 | 2,025 | -109 (-5.11%) | 99,900 |
25 Apr 2013 | USD | 2,048 | 2,146 | 2,031 | 2,134 | 2,134 | +94 (+4.61%) | 82,300 |
24 Apr 2013 | USD | 2,041 | 2,048 | 2,017 | 2,040 | 2,040 | +15 (+0.74%) | 65,200 |
23 Apr 2013 | USD | 2,017 | 2,044 | 1,980 | 2,025 | 2,025 | +8 (+0.40%) | 78,200 |
22 Apr 2013 | USD | 1,980 | 2,058 | 1,980 | 2,017 | 2,017 | +39 (+1.97%) | 78,700 |
19 Apr 2013 | USD | 1,950 | 1,996 | 1,943 | 1,978 | 1,978 | -10 (-0.50%) | 62,800 |
18 Apr 2013 | USD | 1,920 | 1,998 | 1,895 | 1,988 | 1,988 | +40 (+2.05%) | 76,300 |
17 Apr 2013 | USD | 1,880 | 1,955 | 1,880 | 1,948 | 1,948 | +80 (+4.28%) | 86,400 |
16 Apr 2013 | USD | 1,839 | 1,886 | 1,830 | 1,868 | 1,868 | +23 (+1.25%) | 50,200 |
15 Apr 2013 | USD | 1,900 | 1,915 | 1,842 | 1,845 | 1,845 | -76 (-3.96%) | 63,100 |
12 Apr 2013 | USD | 1,890 | 1,935 | 1,885 | 1,921 | 1,921 | +19 (+1.00%) | 61,600 |
11 Apr 2013 | USD | 1,874 | 1,907 | 1,870 | 1,902 | 1,902 | +24 (+1.28%) | 50,300 |