Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2014 | USD | 3,570 | 3,620 | 3,555 | 3,610 | 3,610 | +40 (+1.12%) | 678,900 |
24 Mar 2014 | USD | 3,495 | 3,575 | 3,470 | 3,570 | 3,570 | +65 (+1.85%) | 974,400 |
21 Mar 2014 | USD | 3,505 | 3,505 | 3,505 | 3,505 | 3,505 | 0.0 (0.0%) | 0 |
20 Mar 2014 | USD | 3,595 | 3,610 | 3,490 | 3,505 | 3,505 | -70 (-1.96%) | 1,701,100 |
19 Mar 2014 | USD | 3,615 | 3,625 | 3,570 | 3,575 | 3,575 | -40 (-1.11%) | 617,800 |
18 Mar 2014 | USD | 3,640 | 3,650 | 3,610 | 3,615 | 3,615 | -5 (-0.14%) | 735,700 |
17 Mar 2014 | USD | 3,555 | 3,640 | 3,540 | 3,620 | 3,620 | +45 (+1.26%) | 824,800 |
14 Mar 2014 | USD | 3,635 | 3,645 | 3,570 | 3,575 | 3,575 | -55 (-1.52%) | 1,307,500 |
13 Mar 2014 | USD | 3,595 | 3,640 | 3,585 | 3,630 | 3,630 | +65 (+1.82%) | 1,400,700 |
12 Mar 2014 | USD | 3,570 | 3,580 | 3,550 | 3,565 | 3,565 | -35 (-0.97%) | 556,000 |
11 Mar 2014 | USD | 3,580 | 3,600 | 3,565 | 3,600 | 3,600 | +70 (+1.98%) | 919,800 |
10 Mar 2014 | USD | 3,575 | 3,585 | 3,520 | 3,530 | 3,530 | -30 (-0.84%) | 714,400 |
7 Mar 2014 | USD | 3,595 | 3,595 | 3,555 | 3,560 | 3,560 | -10 (-0.28%) | 726,600 |
6 Mar 2014 | USD | 3,595 | 3,600 | 3,560 | 3,570 | 3,570 | -30 (-0.83%) | 670,400 |
5 Mar 2014 | USD | 3,600 | 3,605 | 3,585 | 3,600 | 3,600 | +10 (+0.28%) | 663,000 |
4 Mar 2014 | USD | 3,585 | 3,600 | 3,565 | 3,590 | 3,590 | -10 (-0.28%) | 1,161,900 |
3 Mar 2014 | USD | 3,560 | 3,600 | 3,555 | 3,600 | 3,600 | +15 (+0.42%) | 1,183,700 |
28 Feb 2014 | USD | 3,570 | 3,590 | 3,535 | 3,585 | 3,585 | +20 (+0.56%) | 1,914,600 |
27 Feb 2014 | USD | 3,545 | 3,590 | 3,525 | 3,565 | 3,565 | +5 (+0.14%) | 827,900 |
26 Feb 2014 | USD | 3,505 | 3,570 | 3,500 | 3,560 | 3,560 | +25 (+0.71%) | 863,400 |
25 Feb 2014 | USD | 3,510 | 3,540 | 3,490 | 3,535 | 3,535 | +30 (+0.86%) | 977,500 |
24 Feb 2014 | USD | 3,495 | 3,515 | 3,455 | 3,505 | 3,505 | +15 (+0.43%) | 1,025,200 |
21 Feb 2014 | USD | 3,500 | 3,500 | 3,470 | 3,490 | 3,490 | +20 (+0.58%) | 904,900 |
20 Feb 2014 | USD | 3,485 | 3,500 | 3,460 | 3,470 | 3,470 | -10 (-0.29%) | 863,000 |
19 Feb 2014 | USD | 3,485 | 3,490 | 3,470 | 3,480 | 3,480 | +10 (+0.29%) | 622,100 |
18 Feb 2014 | USD | 3,475 | 3,495 | 3,455 | 3,470 | 3,470 | 0.0 (0.0%) | 830,100 |
17 Feb 2014 | USD | 3,440 | 3,490 | 3,330 | 3,470 | 3,470 | +90 (+2.66%) | 1,503,200 |
14 Feb 2014 | USD | 3,405 | 3,420 | 3,375 | 3,380 | 3,380 | -50 (-1.46%) | 881,200 |
13 Feb 2014 | USD | 3,425 | 3,445 | 3,400 | 3,430 | 3,430 | +20 (+0.59%) | 1,192,400 |
12 Feb 2014 | USD | 3,365 | 3,420 | 3,360 | 3,410 | 3,410 | +65 (+1.94%) | 998,200 |