Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2013 | USD | 7,000 | 7,041 | 7,000 | 7,001 | 7,001 | -40 (-0.57%) | 946,779 |
2 Dec 2013 | USD | 7,100 | 7,100 | 7,000 | 7,041 | 7,041 | +36 (+0.51%) | 591,681 |
29 Nov 2013 | USD | 7,000 | 7,030 | 7,000 | 7,005 | 7,005 | +5 (+0.07%) | 1,228,693 |
28 Nov 2013 | USD | 6,950 | 7,005 | 6,950 | 7,000 | 7,000 | 0.0 (0.0%) | 1,472,000 |
27 Nov 2013 | USD | 7,000 | 7,015 | 6,940 | 7,000 | 7,000 | 0.0 (0.0%) | 715,041 |
26 Nov 2013 | USD | 7,000 | 7,018 | 6,999 | 7,000 | 7,000 | -2 (-0.03%) | 591,752 |
25 Nov 2013 | USD | 7,000 | 7,034 | 7,000 | 7,002 | 7,002 | -13 (-0.19%) | 302,803 |
22 Nov 2013 | USD | 7,000 | 7,043 | 6,999 | 7,015 | 7,015 | +15 (+0.21%) | 394,394 |
21 Nov 2013 | USD | 7,000 | 7,097 | 7,000 | 7,000 | 7,000 | -10 (-0.14%) | 110,570 |
20 Nov 2013 | USD | 7,049 | 7,050 | 6,980 | 7,010 | 7,010 | -40 (-0.57%) | 1,038,802 |
19 Nov 2013 | USD | 7,000 | 7,050 | 6,975 | 7,050 | 7,050 | 0.0 (0.0%) | 469,645 |
18 Nov 2013 | USD | 7,100 | 7,100 | 7,031 | 7,050 | 7,050 | -50 (-0.70%) | 274,396 |
15 Nov 2013 | USD | 6,930 | 7,225 | 6,880 | 7,100 | 7,100 | +170 (+2.45%) | 1,712,805 |
14 Nov 2013 | USD | 6,741 | 6,975 | 6,741 | 6,930 | 6,930 | -66 (-0.94%) | 425,580 |
13 Nov 2013 | USD | 6,801 | 6,997 | 6,710 | 6,996 | 6,996 | +269 (+4.00%) | 1,009,219 |
12 Nov 2013 | USD | 6,751 | 6,751 | 6,630 | 6,727 | 6,727 | -23 (-0.34%) | 1,236,434 |
11 Nov 2013 | USD | 6,800 | 6,813 | 6,701 | 6,750 | 6,750 | -63 (-0.92%) | 1,368,282 |
8 Nov 2013 | USD | 6,810 | 6,860 | 6,792 | 6,813 | 6,813 | -56 (-0.82%) | 274,078 |
7 Nov 2013 | USD | 6,851 | 6,900 | 6,790 | 6,869 | 6,869 | +29 (+0.42%) | 1,150,794 |
6 Nov 2013 | USD | 7,167 | 7,200 | 6,700 | 6,840 | 6,840 | -325 (-4.54%) | 2,311,276 |
5 Nov 2013 | USD | 7,020 | 7,229 | 7,002 | 7,165 | 7,165 | -35 (-0.49%) | 300,077 |
4 Nov 2013 | USD | 7,250 | 7,250 | 7,169 | 7,200 | 7,200 | -50 (-0.69%) | 212,791 |
1 Nov 2013 | USD | 7,200 | 7,250 | 7,156 | 7,250 | 7,250 | +40 (+0.55%) | 694,561 |
31 Oct 2013 | USD | 7,100 | 7,210 | 7,075 | 7,210 | 7,210 | +90 (+1.26%) | 1,047,277 |
30 Oct 2013 | USD | 7,000 | 7,150 | 7,000 | 7,120 | 7,120 | +120 (+1.71%) | 356,573 |
29 Oct 2013 | USD | 6,989 | 7,034 | 6,965 | 7,000 | 7,000 | +40 (+0.57%) | 473,755 |
28 Oct 2013 | USD | 6,900 | 6,965 | 6,900 | 6,960 | 6,960 | +15 (+0.22%) | 171,390 |
25 Oct 2013 | USD | 6,980 | 6,980 | 6,904 | 6,945 | 6,945 | -35 (-0.50%) | 336,895 |
24 Oct 2013 | USD | 7,000 | 7,000 | 6,927 | 6,980 | 6,980 | 0.0 (0.0%) | 415,724 |
23 Oct 2013 | USD | 7,005 | 7,015 | 6,980 | 6,980 | 6,980 | -21 (-0.30%) | 445,291 |