Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 3,815 | 3,860 | 3,795 | 3,850 | 3,850 | 0.0 (0.0%) | 186,000 |
9 Sep 2014 | USD | 3,865 | 3,875 | 3,830 | 3,850 | 3,850 | +25 (+0.65%) | 170,100 |
8 Sep 2014 | USD | 3,750 | 3,845 | 3,735 | 3,825 | 3,825 | +120 (+3.24%) | 200,700 |
5 Sep 2014 | USD | 3,650 | 3,720 | 3,650 | 3,705 | 3,705 | +85 (+2.35%) | 135,300 |
4 Sep 2014 | USD | 3,625 | 3,650 | 3,610 | 3,620 | 3,620 | -20 (-0.55%) | 74,300 |
3 Sep 2014 | USD | 3,650 | 3,690 | 3,635 | 3,640 | 3,640 | +15 (+0.41%) | 85,200 |
2 Sep 2014 | USD | 3,580 | 3,650 | 3,575 | 3,625 | 3,625 | +60 (+1.68%) | 80,100 |
1 Sep 2014 | USD | 3,545 | 3,580 | 3,545 | 3,565 | 3,565 | 0.0 (0.0%) | 53,100 |
29 Aug 2014 | USD | 3,570 | 3,580 | 3,550 | 3,565 | 3,565 | -30 (-0.83%) | 87,100 |
28 Aug 2014 | USD | 3,615 | 3,625 | 3,580 | 3,595 | 3,595 | -40 (-1.10%) | 116,100 |
27 Aug 2014 | USD | 3,640 | 3,665 | 3,615 | 3,635 | 3,635 | +5 (+0.14%) | 75,100 |
26 Aug 2014 | USD | 3,635 | 3,650 | 3,620 | 3,630 | 3,630 | -5 (-0.14%) | 86,600 |
25 Aug 2014 | USD | 3,665 | 3,665 | 3,620 | 3,635 | 3,635 | +5 (+0.14%) | 92,200 |
22 Aug 2014 | USD | 3,680 | 3,685 | 3,620 | 3,630 | 3,630 | -30 (-0.82%) | 89,600 |
21 Aug 2014 | USD | 3,650 | 3,675 | 3,620 | 3,660 | 3,660 | +30 (+0.83%) | 91,600 |
20 Aug 2014 | USD | 3,635 | 3,660 | 3,620 | 3,630 | 3,630 | -20 (-0.55%) | 75,800 |
19 Aug 2014 | USD | 3,645 | 3,660 | 3,630 | 3,650 | 3,650 | +20 (+0.55%) | 89,500 |
18 Aug 2014 | USD | 3,630 | 3,650 | 3,615 | 3,630 | 3,630 | -20 (-0.55%) | 73,500 |
15 Aug 2014 | USD | 3,630 | 3,665 | 3,630 | 3,650 | 3,650 | -5 (-0.14%) | 97,500 |
14 Aug 2014 | USD | 3,655 | 3,665 | 3,630 | 3,655 | 3,655 | +5 (+0.14%) | 120,900 |
13 Aug 2014 | USD | 3,650 | 3,660 | 3,625 | 3,650 | 3,650 | +5 (+0.14%) | 80,400 |
12 Aug 2014 | USD | 3,615 | 3,665 | 3,600 | 3,645 | 3,645 | +55 (+1.53%) | 97,300 |
11 Aug 2014 | USD | 3,550 | 3,590 | 3,480 | 3,590 | 3,590 | +85 (+2.43%) | 129,800 |
8 Aug 2014 | USD | 3,550 | 3,580 | 3,500 | 3,505 | 3,505 | -110 (-3.04%) | 201,700 |
7 Aug 2014 | USD | 3,570 | 3,615 | 3,540 | 3,615 | 3,615 | +30 (+0.84%) | 145,100 |
6 Aug 2014 | USD | 3,600 | 3,620 | 3,560 | 3,585 | 3,585 | -15 (-0.42%) | 101,900 |
5 Aug 2014 | USD | 3,605 | 3,645 | 3,590 | 3,600 | 3,600 | -40 (-1.10%) | 168,300 |
4 Aug 2014 | USD | 3,655 | 3,670 | 3,620 | 3,640 | 3,640 | -55 (-1.49%) | 129,200 |
1 Aug 2014 | USD | 3,640 | 3,720 | 3,630 | 3,695 | 3,695 | +25 (+0.68%) | 252,500 |
31 Jul 2014 | USD | 3,610 | 3,675 | 3,605 | 3,670 | 3,670 | +60 (+1.66%) | 261,800 |