Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2014 | USD | 3,925 | 3,960 | 3,915 | 3,960 | 3,960 | +60 (+1.54%) | 726,600 |
16 Jun 2014 | USD | 3,925 | 3,930 | 3,895 | 3,900 | 3,900 | -25 (-0.64%) | 443,600 |
13 Jun 2014 | USD | 3,925 | 3,930 | 3,885 | 3,925 | 3,925 | 0.0 (0.0%) | 708,800 |
12 Jun 2014 | USD | 3,885 | 3,965 | 3,880 | 3,925 | 3,925 | +45 (+1.16%) | 910,600 |
11 Jun 2014 | USD | 3,835 | 3,885 | 3,835 | 3,880 | 3,880 | +45 (+1.17%) | 509,200 |
10 Jun 2014 | USD | 3,860 | 3,875 | 3,825 | 3,835 | 3,835 | -30 (-0.78%) | 406,200 |
9 Jun 2014 | USD | 3,895 | 3,895 | 3,850 | 3,865 | 3,865 | -5 (-0.13%) | 425,500 |
6 Jun 2014 | USD | 3,890 | 3,930 | 3,860 | 3,870 | 3,870 | -10 (-0.26%) | 740,600 |
5 Jun 2014 | USD | 3,920 | 3,935 | 3,865 | 3,880 | 3,880 | -75 (-1.90%) | 634,900 |
4 Jun 2014 | USD | 3,895 | 3,955 | 3,880 | 3,955 | 3,955 | +90 (+2.33%) | 845,200 |
3 Jun 2014 | USD | 3,925 | 3,930 | 3,860 | 3,865 | 3,865 | -30 (-0.77%) | 598,700 |
2 Jun 2014 | USD | 3,935 | 3,990 | 3,870 | 3,895 | 3,895 | +10 (+0.26%) | 1,116,000 |
30 May 2014 | USD | 3,845 | 3,895 | 3,840 | 3,885 | 3,885 | +55 (+1.44%) | 2,545,100 |
29 May 2014 | USD | 3,890 | 3,915 | 3,820 | 3,830 | 3,830 | -55 (-1.42%) | 1,010,000 |
28 May 2014 | USD | 3,850 | 3,895 | 3,830 | 3,885 | 3,885 | +40 (+1.04%) | 851,400 |
27 May 2014 | USD | 3,820 | 3,870 | 3,820 | 3,845 | 3,845 | +30 (+0.79%) | 918,600 |
26 May 2014 | USD | 3,795 | 3,820 | 3,765 | 3,815 | 3,815 | +40 (+1.06%) | 715,000 |
23 May 2014 | USD | 3,735 | 3,795 | 3,725 | 3,775 | 3,775 | +40 (+1.07%) | 960,500 |
22 May 2014 | USD | 3,715 | 3,745 | 3,695 | 3,735 | 3,735 | +30 (+0.81%) | 797,800 |
21 May 2014 | USD | 3,660 | 3,710 | 3,655 | 3,705 | 3,705 | +35 (+0.95%) | 666,000 |
20 May 2014 | USD | 3,710 | 3,710 | 3,665 | 3,670 | 3,670 | -40 (-1.08%) | 395,500 |
19 May 2014 | USD | 3,690 | 3,735 | 3,680 | 3,710 | 3,710 | +40 (+1.09%) | 608,300 |
16 May 2014 | USD | 3,725 | 3,725 | 3,645 | 3,670 | 3,670 | -65 (-1.74%) | 629,100 |
15 May 2014 | USD | 3,730 | 3,745 | 3,700 | 3,735 | 3,735 | +5 (+0.13%) | 1,001,200 |
14 May 2014 | USD | 3,665 | 3,735 | 3,655 | 3,730 | 3,730 | +60 (+1.63%) | 1,451,500 |
13 May 2014 | USD | 3,670 | 3,680 | 3,645 | 3,670 | 3,670 | +10 (+0.27%) | 537,800 |
12 May 2014 | USD | 3,610 | 3,680 | 3,605 | 3,660 | 3,660 | +45 (+1.24%) | 1,305,000 |
9 May 2014 | USD | 3,600 | 3,630 | 3,570 | 3,615 | 3,615 | -10 (-0.28%) | 1,150,200 |
8 May 2014 | USD | 3,505 | 3,630 | 3,505 | 3,625 | 3,625 | +65 (+1.83%) | 1,535,400 |
7 May 2014 | USD | 3,550 | 3,590 | 3,535 | 3,560 | 3,560 | +15 (+0.42%) | 1,064,100 |