Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2014 | USD | 3,160 | 3,230 | 3,155 | 3,210 | 3,210 | +35 (+1.10%) | 165,700 |
17 Jun 2014 | USD | 3,200 | 3,215 | 3,165 | 3,175 | 3,175 | +15 (+0.47%) | 114,600 |
16 Jun 2014 | USD | 3,170 | 3,175 | 3,140 | 3,160 | 3,160 | -5 (-0.16%) | 134,200 |
13 Jun 2014 | USD | 3,170 | 3,180 | 3,135 | 3,165 | 3,165 | -5 (-0.16%) | 266,000 |
12 Jun 2014 | USD | 3,150 | 3,185 | 3,120 | 3,170 | 3,170 | +5 (+0.16%) | 112,600 |
11 Jun 2014 | USD | 3,195 | 3,215 | 3,145 | 3,165 | 3,165 | -30 (-0.94%) | 182,300 |
10 Jun 2014 | USD | 3,220 | 3,230 | 3,165 | 3,195 | 3,195 | -30 (-0.93%) | 165,100 |
9 Jun 2014 | USD | 3,245 | 3,270 | 3,205 | 3,225 | 3,225 | -30 (-0.92%) | 113,100 |
6 Jun 2014 | USD | 3,285 | 3,285 | 3,235 | 3,255 | 3,255 | -15 (-0.46%) | 92,500 |
5 Jun 2014 | USD | 3,290 | 3,290 | 3,230 | 3,270 | 3,270 | -5 (-0.15%) | 77,900 |
4 Jun 2014 | USD | 3,255 | 3,280 | 3,240 | 3,275 | 3,275 | -5 (-0.15%) | 159,000 |
3 Jun 2014 | USD | 3,300 | 3,310 | 3,265 | 3,280 | 3,280 | +30 (+0.92%) | 188,200 |
2 Jun 2014 | USD | 3,245 | 3,275 | 3,230 | 3,250 | 3,250 | +15 (+0.46%) | 111,600 |
30 May 2014 | USD | 3,195 | 3,255 | 3,180 | 3,235 | 3,235 | +20 (+0.62%) | 143,100 |
29 May 2014 | USD | 3,245 | 3,245 | 3,195 | 3,215 | 3,215 | -35 (-1.08%) | 94,600 |
28 May 2014 | USD | 3,240 | 3,265 | 3,235 | 3,250 | 3,250 | +20 (+0.62%) | 115,100 |
27 May 2014 | USD | 3,230 | 3,275 | 3,210 | 3,230 | 3,230 | +40 (+1.25%) | 164,600 |
26 May 2014 | USD | 3,165 | 3,190 | 3,105 | 3,190 | 3,190 | +75 (+2.41%) | 117,600 |
23 May 2014 | USD | 3,100 | 3,120 | 3,080 | 3,115 | 3,115 | +30 (+0.97%) | 84,800 |
22 May 2014 | USD | 3,045 | 3,090 | 3,015 | 3,085 | 3,085 | +70 (+2.32%) | 86,500 |
21 May 2014 | USD | 3,065 | 3,090 | 2,978 | 3,015 | 3,015 | -80 (-2.58%) | 154,800 |
20 May 2014 | USD | 3,000 | 3,120 | 3,000 | 3,095 | 3,095 | +134 (+4.53%) | 286,100 |
19 May 2014 | USD | 2,949 | 2,987 | 2,946 | 2,961 | 2,961 | +3 (+0.10%) | 106,400 |
16 May 2014 | USD | 2,951 | 2,965 | 2,920 | 2,958 | 2,958 | -34 (-1.14%) | 156,900 |
15 May 2014 | USD | 3,005 | 3,015 | 2,945 | 2,992 | 2,992 | -18 (-0.60%) | 132,000 |
14 May 2014 | USD | 3,010 | 3,025 | 2,999 | 3,010 | 3,010 | -15 (-0.50%) | 61,500 |
13 May 2014 | USD | 3,015 | 3,030 | 3,000 | 3,025 | 3,025 | +58 (+1.95%) | 70,100 |
12 May 2014 | USD | 2,982 | 3,005 | 2,964 | 2,967 | 2,967 | -38 (-1.26%) | 105,400 |
9 May 2014 | USD | 2,999 | 3,055 | 2,996 | 3,005 | 3,005 | -15 (-0.50%) | 104,900 |
8 May 2014 | USD | 3,000 | 3,035 | 2,998 | 3,020 | 3,020 | +15 (+0.50%) | 111,900 |