Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2014 | USD | 1,580 | 1,587 | 1,535 | 1,582 | 1,582 | -3 (-0.19%) | 531,700 |
6 May 2014 | USD | 1,585 | 1,585 | 1,585 | 1,585 | 1,585 | 0.0 (0.0%) | 0 |
5 May 2014 | USD | 1,585 | 1,585 | 1,585 | 1,585 | 1,585 | 0.0 (0.0%) | 0 |
2 May 2014 | USD | 1,562 | 1,596 | 1,550 | 1,585 | 1,585 | +13 (+0.83%) | 413,600 |
1 May 2014 | USD | 1,539 | 1,573 | 1,534 | 1,572 | 1,572 | +52 (+3.42%) | 458,600 |
30 Apr 2014 | USD | 1,560 | 1,560 | 1,511 | 1,520 | 1,520 | -26 (-1.68%) | 521,500 |
29 Apr 2014 | USD | 1,546 | 1,546 | 1,546 | 1,546 | 1,546 | 0.0 (0.0%) | 0 |
28 Apr 2014 | USD | 1,565 | 1,565 | 1,517 | 1,546 | 1,546 | -18 (-1.15%) | 477,400 |
25 Apr 2014 | USD | 1,550 | 1,587 | 1,547 | 1,564 | 1,564 | 0.0 (0.0%) | 464,400 |
24 Apr 2014 | USD | 1,578 | 1,587 | 1,554 | 1,564 | 1,564 | -30 (-1.88%) | 536,600 |
23 Apr 2014 | USD | 1,586 | 1,623 | 1,576 | 1,594 | 1,594 | +25 (+1.59%) | 753,000 |
22 Apr 2014 | USD | 1,580 | 1,588 | 1,557 | 1,569 | 1,569 | -19 (-1.20%) | 531,100 |
21 Apr 2014 | USD | 1,602 | 1,627 | 1,580 | 1,588 | 1,588 | -13 (-0.81%) | 576,300 |
18 Apr 2014 | USD | 1,626 | 1,629 | 1,581 | 1,601 | 1,601 | 0.0 (0.0%) | 965,200 |
17 Apr 2014 | USD | 1,561 | 1,605 | 1,542 | 1,601 | 1,601 | +58 (+3.76%) | 1,326,100 |
16 Apr 2014 | USD | 1,451 | 1,544 | 1,447 | 1,543 | 1,543 | +93 (+6.41%) | 1,339,200 |
15 Apr 2014 | USD | 1,435 | 1,460 | 1,430 | 1,450 | 1,450 | +10 (+0.69%) | 646,600 |
14 Apr 2014 | USD | 1,399 | 1,464 | 1,391 | 1,440 | 1,440 | +26 (+1.84%) | 638,200 |
11 Apr 2014 | USD | 1,389 | 1,436 | 1,374 | 1,414 | 1,414 | -3 (-0.21%) | 586,700 |
10 Apr 2014 | USD | 1,449 | 1,483 | 1,404 | 1,417 | 1,417 | -17 (-1.19%) | 531,200 |
9 Apr 2014 | USD | 1,460 | 1,468 | 1,410 | 1,434 | 1,434 | -48 (-3.24%) | 1,234,400 |
8 Apr 2014 | USD | 1,516 | 1,522 | 1,467 | 1,482 | 1,482 | -42 (-2.76%) | 762,200 |
7 Apr 2014 | USD | 1,530 | 1,538 | 1,513 | 1,524 | 1,524 | -46 (-2.93%) | 744,800 |
4 Apr 2014 | USD | 1,620 | 1,621 | 1,557 | 1,570 | 1,570 | 0.0 (0.0%) | 640,300 |
3 Apr 2014 | USD | 1,591 | 1,602 | 1,555 | 1,570 | 1,570 | +7 (+0.45%) | 1,072,600 |
2 Apr 2014 | USD | 1,475 | 1,585 | 1,475 | 1,563 | 1,563 | +116 (+8.02%) | 1,581,500 |
1 Apr 2014 | USD | 1,459 | 1,461 | 1,420 | 1,447 | 1,447 | +18 (+1.26%) | 815,600 |
31 Mar 2014 | USD | 1,416 | 1,435 | 1,394 | 1,429 | 1,429 | +39 (+2.81%) | 805,100 |
28 Mar 2014 | USD | 1,360 | 1,391 | 1,359 | 1,390 | 1,390 | +20 (+1.46%) | 781,100 |
27 Mar 2014 | USD | 1,355 | 1,373 | 1,301 | 1,370 | 1,370 | +25 (+1.86%) | 937,100 |