Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2014 | USD | 3,545 | 3,545 | 3,545 | 3,545 | 3,545 | 0.0 (0.0%) | 0 |
5 May 2014 | USD | 3,545 | 3,545 | 3,545 | 3,545 | 3,545 | 0.0 (0.0%) | 0 |
2 May 2014 | USD | 3,550 | 3,560 | 3,525 | 3,545 | 3,545 | -5 (-0.14%) | 379,200 |
1 May 2014 | USD | 3,560 | 3,575 | 3,525 | 3,550 | 3,550 | -15 (-0.42%) | 526,000 |
30 Apr 2014 | USD | 3,570 | 3,590 | 3,535 | 3,565 | 3,565 | +10 (+0.28%) | 1,137,200 |
29 Apr 2014 | USD | 3,555 | 3,555 | 3,555 | 3,555 | 3,555 | 0.0 (0.0%) | 0 |
28 Apr 2014 | USD | 3,515 | 3,630 | 3,500 | 3,555 | 3,555 | +30 (+0.85%) | 4,373,000 |
25 Apr 2014 | USD | 3,515 | 3,555 | 3,480 | 3,525 | 3,525 | +5 (+0.14%) | 1,077,100 |
24 Apr 2014 | USD | 3,545 | 3,560 | 3,510 | 3,520 | 3,520 | -40 (-1.12%) | 582,300 |
23 Apr 2014 | USD | 3,545 | 3,560 | 3,470 | 3,560 | 3,560 | +25 (+0.71%) | 782,600 |
22 Apr 2014 | USD | 3,515 | 3,540 | 3,510 | 3,535 | 3,535 | +45 (+1.29%) | 636,900 |
21 Apr 2014 | USD | 3,495 | 3,515 | 3,470 | 3,490 | 3,490 | -5 (-0.14%) | 387,300 |
18 Apr 2014 | USD | 3,505 | 3,505 | 3,460 | 3,495 | 3,495 | +10 (+0.29%) | 323,300 |
17 Apr 2014 | USD | 3,555 | 3,615 | 3,465 | 3,485 | 3,485 | 0.0 (0.0%) | 1,489,200 |
16 Apr 2014 | USD | 3,490 | 3,560 | 3,470 | 3,485 | 3,485 | +35 (+1.01%) | 1,062,400 |
15 Apr 2014 | USD | 3,530 | 3,530 | 3,375 | 3,450 | 3,450 | -80 (-2.27%) | 882,300 |
14 Apr 2014 | USD | 3,490 | 3,580 | 3,490 | 3,530 | 3,530 | +35 (+1.00%) | 750,200 |
11 Apr 2014 | USD | 3,490 | 3,520 | 3,465 | 3,495 | 3,495 | -25 (-0.71%) | 659,200 |
10 Apr 2014 | USD | 3,575 | 3,595 | 3,515 | 3,520 | 3,520 | -30 (-0.85%) | 897,700 |
9 Apr 2014 | USD | 3,530 | 3,580 | 3,525 | 3,550 | 3,550 | +20 (+0.57%) | 1,327,200 |
8 Apr 2014 | USD | 3,595 | 3,595 | 3,520 | 3,530 | 3,530 | -55 (-1.53%) | 775,200 |
7 Apr 2014 | USD | 3,550 | 3,585 | 3,540 | 3,585 | 3,585 | +35 (+0.99%) | 637,300 |
4 Apr 2014 | USD | 3,540 | 3,550 | 3,515 | 3,550 | 3,550 | 0.0 (0.0%) | 1,013,600 |
3 Apr 2014 | USD | 3,545 | 3,570 | 3,530 | 3,550 | 3,550 | +15 (+0.42%) | 499,900 |
2 Apr 2014 | USD | 3,550 | 3,565 | 3,505 | 3,535 | 3,535 | +15 (+0.43%) | 713,700 |
1 Apr 2014 | USD | 3,570 | 3,575 | 3,490 | 3,520 | 3,520 | -35 (-0.98%) | 862,800 |
31 Mar 2014 | USD | 3,545 | 3,565 | 3,510 | 3,555 | 3,555 | -5 (-0.14%) | 752,500 |
28 Mar 2014 | USD | 3,540 | 3,560 | 3,465 | 3,560 | 3,560 | +20 (+0.56%) | 1,041,900 |
27 Mar 2014 | USD | 3,520 | 3,555 | 3,460 | 3,540 | 3,540 | -80 (-2.21%) | 1,293,500 |
26 Mar 2014 | USD | 3,610 | 3,625 | 3,585 | 3,620 | 3,620 | +10 (+0.28%) | 752,800 |