Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2013 | USD | 5,400 | 5,451 | 5,317 | 5,400 | 5,400 | 0.0 (0.0%) | 135,724 |
1 Jan 2013 | USD | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 5,400 | 5,400 | 5,399 | 5,400 | 5,400 | +14 (+0.26%) | 62,855 |
28 Dec 2012 | USD | 5,379 | 5,469 | 5,378 | 5,386 | 5,386 | +4 (+0.07%) | 164,849 |
27 Dec 2012 | USD | 5,320 | 5,475 | 5,301 | 5,382 | 5,382 | +67 (+1.26%) | 487,226 |
26 Dec 2012 | USD | 5,315 | 5,315 | 5,315 | 5,315 | 5,315 | 0.0 (0.0%) | 0 |
25 Dec 2012 | USD | 5,315 | 5,315 | 5,315 | 5,315 | 5,315 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 5,261 | 5,400 | 5,261 | 5,315 | 5,315 | -35 (-0.65%) | 10,464 |
21 Dec 2012 | USD | 5,255 | 5,369 | 5,210 | 5,350 | 5,350 | +105 (+2.00%) | 111,205 |
20 Dec 2012 | USD | 5,330 | 5,385 | 5,245 | 5,245 | 5,245 | -145 (-2.69%) | 278,644 |
19 Dec 2012 | USD | 5,300 | 5,398 | 5,300 | 5,390 | 5,390 | +90 (+1.70%) | 199,764 |
18 Dec 2012 | USD | 5,249 | 5,320 | 5,150 | 5,300 | 5,300 | +90 (+1.73%) | 2,347,402 |
17 Dec 2012 | USD | 5,210 | 5,210 | 5,210 | 5,210 | 5,210 | 0.0 (0.0%) | 0 |
14 Dec 2012 | USD | 5,290 | 5,290 | 5,175 | 5,210 | 5,210 | +10 (+0.19%) | 145,018 |
13 Dec 2012 | USD | 5,200 | 5,290 | 5,171 | 5,200 | 5,200 | +5 (+0.10%) | 3,043,542 |
12 Dec 2012 | USD | 5,179 | 5,225 | 5,133 | 5,195 | 5,195 | +35 (+0.68%) | 933,614 |
11 Dec 2012 | USD | 5,290 | 5,300 | 5,100 | 5,160 | 5,160 | -140 (-2.64%) | 696,711 |
10 Dec 2012 | USD | 5,350 | 5,551 | 5,295 | 5,300 | 5,300 | -50 (-0.93%) | 306,643 |
7 Dec 2012 | USD | 5,350 | 5,374 | 5,324 | 5,350 | 5,350 | +1 (+0.02%) | 1,963,963 |
6 Dec 2012 | USD | 5,331 | 5,425 | 5,322 | 5,349 | 5,349 | +24 (+0.45%) | 997,446 |
5 Dec 2012 | USD | 5,314 | 5,384 | 5,300 | 5,325 | 5,325 | +19 (+0.36%) | 2,073,591 |
4 Dec 2012 | USD | 5,300 | 5,309 | 5,242 | 5,306 | 5,306 | +6 (+0.11%) | 239,894 |
3 Dec 2012 | USD | 5,410 | 5,410 | 5,215 | 5,300 | 5,300 | -50 (-0.93%) | 590,394 |
30 Nov 2012 | USD | 5,440 | 5,440 | 5,310 | 5,350 | 5,350 | -90 (-1.65%) | 693,846 |
29 Nov 2012 | USD | 5,371 | 5,440 | 5,371 | 5,440 | 5,440 | +92 (+1.72%) | 1,664,847 |
28 Nov 2012 | USD | 5,419 | 5,420 | 5,310 | 5,348 | 5,348 | -17 (-0.32%) | 921,019 |
27 Nov 2012 | USD | 5,395 | 5,810 | 5,290 | 5,365 | 5,365 | -110 (-2.01%) | 2,009,782 |
26 Nov 2012 | USD | 5,400 | 5,503 | 5,400 | 5,475 | 5,475 | -25 (-0.45%) | 418,245 |
23 Nov 2012 | USD | 5,650 | 5,700 | 5,484 | 5,500 | 5,500 | -99 (-1.77%) | 173,878 |
22 Nov 2012 | USD | 5,510 | 5,629 | 5,444 | 5,599 | 5,599 | +69 (+1.25%) | 467,552 |