Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | USD | 1,080 | 1,154 | 1,078 | 1,142 | 1,142 | +97 (+9.28%) | 2,783,500 |
21 Oct 2014 | USD | 1,091 | 1,098 | 1,038 | 1,045 | 1,045 | -76 (-6.78%) | 3,199,800 |
20 Oct 2014 | USD | 1,145 | 1,158 | 1,106 | 1,121 | 1,121 | +6 (+0.54%) | 3,178,100 |
17 Oct 2014 | USD | 1,150 | 1,161 | 1,111 | 1,115 | 1,115 | -41 (-3.55%) | 2,173,000 |
16 Oct 2014 | USD | 1,172 | 1,190 | 1,149 | 1,156 | 1,156 | -43 (-3.59%) | 2,029,300 |
15 Oct 2014 | USD | 1,218 | 1,232 | 1,198 | 1,199 | 1,199 | -19 (-1.56%) | 1,742,900 |
14 Oct 2014 | USD | 1,256 | 1,261 | 1,212 | 1,218 | 1,218 | -68 (-5.29%) | 1,682,100 |
13 Oct 2014 | USD | 1,286 | 1,286 | 1,286 | 1,286 | 1,286 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 1,271 | 1,301 | 1,271 | 1,286 | 1,286 | -15 (-1.15%) | 1,176,200 |
9 Oct 2014 | USD | 1,290 | 1,337 | 1,289 | 1,301 | 1,301 | +26 (+2.04%) | 2,331,400 |
8 Oct 2014 | USD | 1,275 | 1,281 | 1,233 | 1,275 | 1,275 | -71 (-5.27%) | 3,840,300 |
7 Oct 2014 | USD | 1,313 | 1,363 | 1,307 | 1,346 | 1,346 | +27 (+2.05%) | 1,903,300 |
6 Oct 2014 | USD | 1,299 | 1,334 | 1,288 | 1,319 | 1,319 | +48 (+3.78%) | 1,346,100 |
3 Oct 2014 | USD | 1,264 | 1,274 | 1,250 | 1,271 | 1,271 | +8 (+0.63%) | 1,268,500 |
2 Oct 2014 | USD | 1,317 | 1,322 | 1,258 | 1,263 | 1,263 | -66 (-4.97%) | 1,550,800 |
1 Oct 2014 | USD | 1,320 | 1,338 | 1,319 | 1,329 | 1,329 | -13 (-0.97%) | 1,748,700 |
30 Sep 2014 | USD | 1,366 | 1,370 | 1,328 | 1,342 | 1,342 | -31 (-2.26%) | 703,300 |
29 Sep 2014 | USD | 1,345 | 1,382 | 1,343 | 1,373 | 1,373 | +33 (+2.46%) | 1,115,900 |
26 Sep 2014 | USD | 1,331 | 1,346 | 1,321 | 1,340 | 1,340 | -18 (-1.33%) | 426,000 |
25 Sep 2014 | USD | 1,353 | 1,363 | 1,343 | 1,358 | 1,358 | +5 (+0.37%) | 1,184,100 |
24 Sep 2014 | USD | 1,363 | 1,369 | 1,350 | 1,353 | 1,353 | -2 (-0.15%) | 885,300 |
23 Sep 2014 | USD | 1,355 | 1,355 | 1,355 | 1,355 | 1,355 | 0.0 (0.0%) | 0 |
22 Sep 2014 | USD | 1,374 | 1,378 | 1,348 | 1,355 | 1,355 | -6 (-0.44%) | 601,100 |
19 Sep 2014 | USD | 1,365 | 1,371 | 1,351 | 1,361 | 1,361 | -11 (-0.80%) | 1,365,800 |
18 Sep 2014 | USD | 1,373 | 1,386 | 1,365 | 1,372 | 1,372 | +11 (+0.81%) | 1,366,000 |
17 Sep 2014 | USD | 1,350 | 1,367 | 1,345 | 1,361 | 1,361 | +18 (+1.34%) | 1,127,200 |
16 Sep 2014 | USD | 1,344 | 1,360 | 1,340 | 1,343 | 1,343 | -1 (-0.07%) | 1,006,100 |
15 Sep 2014 | USD | 1,344 | 1,344 | 1,344 | 1,344 | 1,344 | 0.0 (0.0%) | 0 |
12 Sep 2014 | USD | 1,375 | 1,378 | 1,337 | 1,344 | 1,344 | -43 (-3.10%) | 1,801,700 |
11 Sep 2014 | USD | 1,400 | 1,407 | 1,382 | 1,387 | 1,387 | -16 (-1.14%) | 722,500 |