Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2013 | USD | 6,175 | 6,219 | 6,174 | 6,200 | 6,200 | +5 (+0.08%) | 757,761 |
7 May 2013 | USD | 6,180 | 6,225 | 6,150 | 6,195 | 6,195 | +3 (+0.05%) | 1,091,597 |
6 May 2013 | USD | 6,175 | 6,246 | 6,150 | 6,192 | 6,192 | +42 (+0.68%) | 406,463 |
3 May 2013 | USD | 6,170 | 6,238 | 6,135 | 6,150 | 6,150 | -8 (-0.13%) | 206,364 |
2 May 2013 | USD | 6,100 | 6,160 | 6,100 | 6,158 | 6,158 | +58 (+0.95%) | 174,262 |
1 May 2013 | USD | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | 0.0 (0.0%) | 0 |
30 Apr 2013 | USD | 6,100 | 6,125 | 6,068 | 6,100 | 6,100 | -25 (-0.41%) | 317,135 |
29 Apr 2013 | USD | 6,150 | 6,199 | 6,123 | 6,125 | 6,125 | -35 (-0.57%) | 211,158 |
26 Apr 2013 | USD | 6,180 | 6,199 | 6,130 | 6,160 | 6,160 | +35 (+0.57%) | 138,925 |
25 Apr 2013 | USD | 6,129 | 6,179 | 6,105 | 6,125 | 6,125 | -4 (-0.07%) | 142,629 |
24 Apr 2013 | USD | 6,125 | 6,160 | 6,075 | 6,129 | 6,129 | +29 (+0.48%) | 565,240 |
23 Apr 2013 | USD | 6,100 | 6,124 | 6,050 | 6,100 | 6,100 | +25 (+0.41%) | 948,959 |
22 Apr 2013 | USD | 6,105 | 6,150 | 6,042 | 6,075 | 6,075 | +65 (+1.08%) | 159,658 |
19 Apr 2013 | USD | 5,850 | 6,108 | 5,850 | 6,010 | 6,010 | +159 (+2.72%) | 672,420 |
18 Apr 2013 | USD | 5,924 | 5,991 | 5,851 | 5,851 | 5,851 | -73 (-1.23%) | 432,969 |
17 Apr 2013 | USD | 6,054 | 6,054 | 5,924 | 5,924 | 5,924 | -26 (-0.44%) | 3,905,718 |
16 Apr 2013 | USD | 6,038 | 6,142 | 5,926 | 5,950 | 5,950 | -144 (-2.36%) | 2,875,321 |
15 Apr 2013 | USD | 6,125 | 6,200 | 6,048 | 6,094 | 6,094 | -116 (-1.87%) | 626,474 |
12 Apr 2013 | USD | 6,293 | 6,348 | 6,130 | 6,210 | 6,210 | -46 (-0.74%) | 268,220 |
11 Apr 2013 | USD | 6,250 | 6,300 | 6,213 | 6,256 | 6,256 | +26 (+0.42%) | 212,264 |
10 Apr 2013 | USD | 6,128 | 6,264 | 6,128 | 6,230 | 6,230 | +68 (+1.10%) | 1,881,741 |
9 Apr 2013 | USD | 6,099 | 6,195 | 6,050 | 6,162 | 6,162 | +117 (+1.94%) | 1,604,358 |
8 Apr 2013 | USD | 6,081 | 6,145 | 6,015 | 6,045 | 6,045 | +21 (+0.35%) | 5,638,386 |
5 Apr 2013 | USD | 6,016 | 6,100 | 6,010 | 6,024 | 6,024 | +42 (+0.70%) | 2,834,332 |
4 Apr 2013 | USD | 6,000 | 6,025 | 5,900 | 5,982 | 5,982 | -18 (-0.30%) | 1,921,462 |
3 Apr 2013 | USD | 6,025 | 6,050 | 5,903 | 6,000 | 6,000 | -25 (-0.41%) | 715,636 |
2 Apr 2013 | USD | 6,100 | 6,100 | 5,923 | 6,025 | 6,025 | -34 (-0.56%) | 929,456 |
1 Apr 2013 | USD | 6,059 | 6,059 | 6,059 | 6,059 | 6,059 | 0.0 (0.0%) | 0 |
29 Mar 2013 | USD | 6,059 | 6,059 | 6,059 | 6,059 | 6,059 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 6,080 | 6,102 | 6,054 | 6,059 | 6,059 | -21 (-0.35%) | 774,496 |