Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 1,400 | 1,413 | 1,396 | 1,403 | 1,403 | +3 (+0.21%) | 427,700 |
9 Sep 2014 | USD | 1,415 | 1,417 | 1,393 | 1,400 | 1,400 | -17 (-1.20%) | 941,800 |
8 Sep 2014 | USD | 1,421 | 1,425 | 1,408 | 1,417 | 1,417 | -8 (-0.56%) | 617,600 |
5 Sep 2014 | USD | 1,440 | 1,449 | 1,417 | 1,425 | 1,425 | -12 (-0.84%) | 628,600 |
4 Sep 2014 | USD | 1,468 | 1,468 | 1,432 | 1,437 | 1,437 | -28 (-1.91%) | 870,300 |
3 Sep 2014 | USD | 1,510 | 1,515 | 1,457 | 1,465 | 1,465 | -46 (-3.04%) | 1,325,200 |
2 Sep 2014 | USD | 1,481 | 1,530 | 1,481 | 1,511 | 1,511 | +21 (+1.41%) | 685,300 |
1 Sep 2014 | USD | 1,468 | 1,494 | 1,462 | 1,490 | 1,490 | 0.0 (0.0%) | 1,292,800 |
29 Aug 2014 | USD | 1,521 | 1,530 | 1,482 | 1,490 | 1,490 | -45 (-2.93%) | 1,048,500 |
28 Aug 2014 | USD | 1,522 | 1,535 | 1,507 | 1,535 | 1,535 | -6 (-0.39%) | 890,600 |
27 Aug 2014 | USD | 1,540 | 1,569 | 1,522 | 1,541 | 1,541 | -34 (-2.16%) | 1,272,400 |
26 Aug 2014 | USD | 1,577 | 1,593 | 1,560 | 1,575 | 1,575 | +6 (+0.38%) | 940,200 |
25 Aug 2014 | USD | 1,600 | 1,616 | 1,540 | 1,569 | 1,569 | -20 (-1.26%) | 1,175,200 |
22 Aug 2014 | USD | 1,592 | 1,605 | 1,581 | 1,589 | 1,589 | +10 (+0.63%) | 776,600 |
21 Aug 2014 | USD | 1,572 | 1,590 | 1,564 | 1,579 | 1,579 | +7 (+0.45%) | 722,900 |
20 Aug 2014 | USD | 1,563 | 1,580 | 1,554 | 1,572 | 1,572 | +22 (+1.42%) | 1,021,500 |
19 Aug 2014 | USD | 1,595 | 1,600 | 1,522 | 1,550 | 1,550 | -43 (-2.70%) | 1,478,100 |
18 Aug 2014 | USD | 1,624 | 1,645 | 1,584 | 1,593 | 1,593 | -37 (-2.27%) | 1,302,400 |
15 Aug 2014 | USD | 1,589 | 1,654 | 1,551 | 1,630 | 1,630 | +81 (+5.23%) | 1,851,100 |
14 Aug 2014 | USD | 1,555 | 1,558 | 1,535 | 1,549 | 1,549 | 0.0 (0.0%) | 440,400 |
13 Aug 2014 | USD | 1,555 | 1,578 | 1,530 | 1,549 | 1,549 | -59 (-3.67%) | 1,233,400 |
12 Aug 2014 | USD | 1,480 | 1,611 | 1,435 | 1,608 | 1,608 | +112 (+7.49%) | 2,217,900 |
11 Aug 2014 | USD | 1,499 | 1,510 | 1,484 | 1,496 | 1,496 | +49 (+3.39%) | 735,100 |
8 Aug 2014 | USD | 1,501 | 1,518 | 1,444 | 1,447 | 1,447 | -62 (-4.11%) | 671,300 |
7 Aug 2014 | USD | 1,511 | 1,513 | 1,490 | 1,509 | 1,509 | -3 (-0.20%) | 605,300 |
6 Aug 2014 | USD | 1,522 | 1,537 | 1,507 | 1,512 | 1,512 | -19 (-1.24%) | 356,000 |
5 Aug 2014 | USD | 1,542 | 1,554 | 1,529 | 1,531 | 1,531 | -3 (-0.20%) | 430,500 |
4 Aug 2014 | USD | 1,566 | 1,569 | 1,524 | 1,534 | 1,534 | -15 (-0.97%) | 613,900 |
1 Aug 2014 | USD | 1,544 | 1,558 | 1,531 | 1,549 | 1,549 | -3 (-0.19%) | 661,600 |
31 Jul 2014 | USD | 1,541 | 1,561 | 1,540 | 1,552 | 1,552 | +25 (+1.64%) | 556,700 |