Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2013 | USD | 6,090 | 6,120 | 6,075 | 6,080 | 6,080 | -10 (-0.16%) | 6,444,095 |
26 Mar 2013 | USD | 6,200 | 6,201 | 6,045 | 6,090 | 6,090 | -60 (-0.98%) | 2,400,969 |
25 Mar 2013 | USD | 6,140 | 6,228 | 6,086 | 6,150 | 6,150 | +10 (+0.16%) | 3,071,304 |
22 Mar 2013 | USD | 5,700 | 6,311 | 5,700 | 6,140 | 6,140 | +520 (+9.25%) | 3,612,633 |
21 Mar 2013 | USD | 5,620 | 5,620 | 5,620 | 5,620 | 5,620 | 0.0 (0.0%) | 0 |
20 Mar 2013 | USD | 5,630 | 5,649 | 5,597 | 5,620 | 5,620 | +9 (+0.16%) | 1,042,956 |
19 Mar 2013 | USD | 5,640 | 5,698 | 5,610 | 5,611 | 5,611 | +11 (+0.20%) | 696,218 |
18 Mar 2013 | USD | 5,552 | 5,633 | 5,552 | 5,600 | 5,600 | -40 (-0.71%) | 423,386 |
15 Mar 2013 | USD | 5,585 | 5,790 | 5,584 | 5,640 | 5,640 | +55 (+0.98%) | 4,551,440 |
14 Mar 2013 | USD | 5,580 | 5,590 | 5,452 | 5,585 | 5,585 | -5 (-0.09%) | 792,671 |
13 Mar 2013 | USD | 5,550 | 5,650 | 5,525 | 5,590 | 5,590 | -10 (-0.18%) | 488,566 |
12 Mar 2013 | USD | 5,612 | 5,670 | 5,549 | 5,600 | 5,600 | -11 (-0.20%) | 342,461 |
11 Mar 2013 | USD | 5,550 | 5,642 | 5,500 | 5,611 | 5,611 | +121 (+2.20%) | 1,121,283 |
8 Mar 2013 | USD | 5,526 | 5,545 | 5,480 | 5,490 | 5,490 | -36 (-0.65%) | 1,081,551 |
7 Mar 2013 | USD | 5,675 | 5,690 | 5,500 | 5,526 | 5,526 | -149 (-2.63%) | 717,429 |
6 Mar 2013 | USD | 5,570 | 5,675 | 5,570 | 5,675 | 5,675 | +100 (+1.79%) | 299,056 |
5 Mar 2013 | USD | 5,525 | 5,600 | 5,525 | 5,575 | 5,575 | +10 (+0.18%) | 352,332 |
4 Mar 2013 | USD | 5,500 | 5,593 | 5,500 | 5,565 | 5,565 | +65 (+1.18%) | 845,336 |
1 Mar 2013 | USD | 5,549 | 5,604 | 5,270 | 5,500 | 5,500 | -88 (-1.57%) | 379,426 |
28 Feb 2013 | USD | 5,485 | 5,596 | 5,485 | 5,588 | 5,588 | +118 (+2.16%) | 479,397 |
27 Feb 2013 | USD | 5,445 | 5,499 | 5,407 | 5,470 | 5,470 | +11 (+0.20%) | 128,489 |
26 Feb 2013 | USD | 5,589 | 5,605 | 5,406 | 5,459 | 5,459 | -81 (-1.46%) | 192,274 |
25 Feb 2013 | USD | 5,575 | 5,625 | 5,534 | 5,540 | 5,540 | -35 (-0.63%) | 194,632 |
22 Feb 2013 | USD | 5,600 | 5,600 | 5,553 | 5,575 | 5,575 | -18 (-0.32%) | 427,404 |
21 Feb 2013 | USD | 5,599 | 5,630 | 5,500 | 5,593 | 5,593 | -8 (-0.14%) | 601,341 |
20 Feb 2013 | USD | 5,506 | 5,624 | 5,506 | 5,601 | 5,601 | +1 (+0.02%) | 246,598 |
19 Feb 2013 | USD | 5,620 | 5,620 | 5,545 | 5,600 | 5,600 | -20 (-0.36%) | 653,431 |
18 Feb 2013 | USD | 5,635 | 5,687 | 5,600 | 5,620 | 5,620 | -62 (-1.09%) | 289,119 |
15 Feb 2013 | USD | 5,649 | 5,755 | 5,551 | 5,682 | 5,682 | +32 (+0.57%) | 464,007 |
14 Feb 2013 | USD | 5,700 | 5,700 | 5,601 | 5,650 | 5,650 | -50 (-0.88%) | 63,616 |