Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | USD | 1,900 | 1,909 | 1,864 | 1,870 | 1,870 | +10 (+0.54%) | 491,100 |
11 Feb 2014 | USD | 1,860 | 1,860 | 1,860 | 1,860 | 1,860 | 0.0 (0.0%) | 0 |
10 Feb 2014 | USD | 1,858 | 1,866 | 1,806 | 1,860 | 1,860 | +56 (+3.10%) | 448,800 |
7 Feb 2014 | USD | 1,850 | 1,863 | 1,791 | 1,804 | 1,804 | +42 (+2.38%) | 609,800 |
6 Feb 2014 | USD | 1,721 | 1,786 | 1,720 | 1,762 | 1,762 | +39 (+2.26%) | 734,300 |
5 Feb 2014 | USD | 1,732 | 1,737 | 1,694 | 1,723 | 1,723 | +8 (+0.47%) | 686,800 |
4 Feb 2014 | USD | 1,742 | 1,744 | 1,687 | 1,715 | 1,715 | -82 (-4.56%) | 1,197,000 |
3 Feb 2014 | USD | 1,812 | 1,818 | 1,783 | 1,797 | 1,797 | -15 (-0.83%) | 789,900 |
31 Jan 2014 | USD | 1,850 | 1,855 | 1,792 | 1,812 | 1,812 | +11 (+0.61%) | 798,900 |
30 Jan 2014 | USD | 1,831 | 1,832 | 1,773 | 1,801 | 1,801 | -69 (-3.69%) | 531,000 |
29 Jan 2014 | USD | 1,841 | 1,890 | 1,835 | 1,870 | 1,870 | +57 (+3.14%) | 671,700 |
28 Jan 2014 | USD | 1,904 | 1,904 | 1,791 | 1,813 | 1,813 | -11 (-0.60%) | 1,447,900 |
27 Jan 2014 | USD | 1,850 | 1,864 | 1,824 | 1,824 | 1,824 | -95 (-4.95%) | 796,100 |
24 Jan 2014 | USD | 1,919 | 1,940 | 1,912 | 1,919 | 1,919 | -40 (-2.04%) | 460,700 |
23 Jan 2014 | USD | 2,000 | 2,005 | 1,955 | 1,959 | 1,959 | -41 (-2.05%) | 429,800 |
22 Jan 2014 | USD | 1,960 | 2,008 | 1,944 | 2,000 | 2,000 | +61 (+3.15%) | 581,600 |
21 Jan 2014 | USD | 1,921 | 1,956 | 1,921 | 1,939 | 1,939 | +13 (+0.67%) | 441,100 |
20 Jan 2014 | USD | 1,963 | 1,963 | 1,924 | 1,926 | 1,926 | -37 (-1.88%) | 290,900 |
17 Jan 2014 | USD | 1,940 | 1,970 | 1,933 | 1,963 | 1,963 | +26 (+1.34%) | 439,900 |
16 Jan 2014 | USD | 1,998 | 1,998 | 1,929 | 1,937 | 1,937 | -23 (-1.17%) | 354,100 |
15 Jan 2014 | USD | 1,980 | 1,980 | 1,947 | 1,960 | 1,960 | 0.0 (0.0%) | 649,500 |
14 Jan 2014 | USD | 1,990 | 1,996 | 1,940 | 1,960 | 1,960 | -57 (-2.83%) | 594,500 |
13 Jan 2014 | USD | 2,017 | 2,017 | 2,017 | 2,017 | 2,017 | 0.0 (0.0%) | 0 |
10 Jan 2014 | USD | 2,032 | 2,044 | 1,973 | 2,017 | 2,017 | -16 (-0.79%) | 681,600 |
9 Jan 2014 | USD | 2,088 | 2,088 | 2,009 | 2,033 | 2,033 | -55 (-2.63%) | 598,600 |
8 Jan 2014 | USD | 2,083 | 2,089 | 2,065 | 2,088 | 2,088 | +35 (+1.70%) | 408,200 |
7 Jan 2014 | USD | 2,062 | 2,080 | 2,032 | 2,053 | 2,053 | -9 (-0.44%) | 405,300 |
6 Jan 2014 | USD | 2,081 | 2,084 | 2,045 | 2,062 | 2,062 | -40 (-1.90%) | 587,700 |
3 Jan 2014 | USD | 2,102 | 2,102 | 2,102 | 2,102 | 2,102 | 0.0 (0.0%) | 0 |
2 Jan 2014 | USD | 2,102 | 2,102 | 2,102 | 2,102 | 2,102 | 0.0 (0.0%) | 0 |