Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | USD | 3,745 | 3,745 | 3,690 | 3,695 | 3,695 | -50 (-1.34%) | 507,000 |
8 Sep 2014 | USD | 3,790 | 3,790 | 3,720 | 3,745 | 3,745 | -15 (-0.40%) | 347,400 |
5 Sep 2014 | USD | 3,795 | 3,795 | 3,760 | 3,760 | 3,760 | -20 (-0.53%) | 400,700 |
4 Sep 2014 | USD | 3,805 | 3,810 | 3,770 | 3,780 | 3,780 | -20 (-0.53%) | 320,000 |
3 Sep 2014 | USD | 3,830 | 3,830 | 3,785 | 3,800 | 3,800 | -5 (-0.13%) | 436,900 |
2 Sep 2014 | USD | 3,780 | 3,835 | 3,770 | 3,805 | 3,805 | +35 (+0.93%) | 550,600 |
1 Sep 2014 | USD | 3,790 | 3,795 | 3,745 | 3,770 | 3,770 | -45 (-1.18%) | 815,800 |
29 Aug 2014 | USD | 3,830 | 3,870 | 3,795 | 3,815 | 3,815 | -30 (-0.78%) | 775,100 |
28 Aug 2014 | USD | 3,870 | 3,880 | 3,810 | 3,845 | 3,845 | -50 (-1.28%) | 583,200 |
27 Aug 2014 | USD | 3,925 | 3,940 | 3,880 | 3,895 | 3,895 | -30 (-0.76%) | 444,400 |
26 Aug 2014 | USD | 3,985 | 3,995 | 3,925 | 3,925 | 3,925 | -70 (-1.75%) | 380,800 |
25 Aug 2014 | USD | 4,005 | 4,030 | 3,980 | 3,995 | 3,995 | -30 (-0.75%) | 399,000 |
22 Aug 2014 | USD | 3,970 | 4,065 | 3,960 | 4,025 | 4,025 | +65 (+1.64%) | 1,207,700 |
21 Aug 2014 | USD | 3,915 | 3,975 | 3,910 | 3,960 | 3,960 | +45 (+1.15%) | 579,800 |
20 Aug 2014 | USD | 3,950 | 3,955 | 3,905 | 3,915 | 3,915 | -50 (-1.26%) | 381,800 |
19 Aug 2014 | USD | 3,990 | 3,990 | 3,945 | 3,965 | 3,965 | -25 (-0.63%) | 419,100 |
18 Aug 2014 | USD | 3,965 | 3,995 | 3,965 | 3,990 | 3,990 | +20 (+0.50%) | 294,400 |
15 Aug 2014 | USD | 3,960 | 3,975 | 3,955 | 3,970 | 3,970 | +30 (+0.76%) | 293,600 |
14 Aug 2014 | USD | 3,940 | 3,950 | 3,885 | 3,940 | 3,940 | +35 (+0.90%) | 536,900 |
13 Aug 2014 | USD | 3,915 | 3,935 | 3,885 | 3,905 | 3,905 | -45 (-1.14%) | 548,500 |
12 Aug 2014 | USD | 3,970 | 3,970 | 3,935 | 3,950 | 3,950 | 0.0 (0.0%) | 252,300 |
11 Aug 2014 | USD | 3,945 | 3,965 | 3,905 | 3,950 | 3,950 | +25 (+0.64%) | 479,000 |
8 Aug 2014 | USD | 3,960 | 4,005 | 3,920 | 3,925 | 3,925 | -65 (-1.63%) | 739,700 |
7 Aug 2014 | USD | 3,970 | 4,000 | 3,935 | 3,990 | 3,990 | -5 (-0.13%) | 680,800 |
6 Aug 2014 | USD | 3,910 | 4,030 | 3,875 | 3,995 | 3,995 | +195 (+5.13%) | 2,598,400 |
5 Aug 2014 | USD | 3,810 | 3,825 | 3,800 | 3,800 | 3,800 | -10 (-0.26%) | 246,100 |
4 Aug 2014 | USD | 3,830 | 3,830 | 3,810 | 3,810 | 3,810 | -20 (-0.52%) | 233,100 |
1 Aug 2014 | USD | 3,835 | 3,850 | 3,820 | 3,830 | 3,830 | -50 (-1.29%) | 410,200 |
31 Jul 2014 | USD | 3,925 | 3,925 | 3,850 | 3,880 | 3,880 | -30 (-0.77%) | 745,600 |
30 Jul 2014 | USD | 3,840 | 3,920 | 3,830 | 3,910 | 3,910 | +90 (+2.36%) | 2,387,600 |