Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2014 | USD | 3,080 | 3,085 | 3,005 | 3,005 | 3,005 | -145 (-4.60%) | 182,100 |
6 May 2014 | USD | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0.0 (0.0%) | 0 |
5 May 2014 | USD | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0.0 (0.0%) | 0 |
2 May 2014 | USD | 3,115 | 3,160 | 3,095 | 3,150 | 3,150 | 0.0 (0.0%) | 143,800 |
1 May 2014 | USD | 3,120 | 3,150 | 3,095 | 3,150 | 3,150 | +85 (+2.77%) | 109,400 |
30 Apr 2014 | USD | 3,120 | 3,120 | 3,060 | 3,065 | 3,065 | -55 (-1.76%) | 146,500 |
29 Apr 2014 | USD | 3,120 | 3,120 | 3,120 | 3,120 | 3,120 | 0.0 (0.0%) | 0 |
28 Apr 2014 | USD | 3,055 | 3,130 | 3,055 | 3,120 | 3,120 | +40 (+1.30%) | 168,400 |
25 Apr 2014 | USD | 3,120 | 3,135 | 3,050 | 3,080 | 3,080 | +55 (+1.82%) | 283,300 |
24 Apr 2014 | USD | 3,050 | 3,055 | 3,005 | 3,025 | 3,025 | -25 (-0.82%) | 129,700 |
23 Apr 2014 | USD | 3,015 | 3,060 | 3,000 | 3,050 | 3,050 | +25 (+0.83%) | 120,300 |
22 Apr 2014 | USD | 3,065 | 3,070 | 3,000 | 3,025 | 3,025 | -10 (-0.33%) | 201,100 |
21 Apr 2014 | USD | 3,085 | 3,085 | 3,020 | 3,035 | 3,035 | -10 (-0.33%) | 110,600 |
18 Apr 2014 | USD | 3,030 | 3,045 | 2,999 | 3,045 | 3,045 | +30 (+1.00%) | 83,200 |
17 Apr 2014 | USD | 3,045 | 3,070 | 3,015 | 3,015 | 3,015 | -10 (-0.33%) | 161,100 |
16 Apr 2014 | USD | 2,963 | 3,025 | 2,939 | 3,025 | 3,025 | +112 (+3.84%) | 169,400 |
15 Apr 2014 | USD | 2,923 | 2,938 | 2,894 | 2,913 | 2,913 | -8 (-0.27%) | 120,500 |
14 Apr 2014 | USD | 2,911 | 2,963 | 2,906 | 2,921 | 2,921 | +10 (+0.34%) | 108,600 |
11 Apr 2014 | USD | 2,913 | 2,937 | 2,894 | 2,911 | 2,911 | -32 (-1.09%) | 263,500 |
10 Apr 2014 | USD | 3,030 | 3,065 | 2,922 | 2,943 | 2,943 | -26 (-0.88%) | 280,400 |
9 Apr 2014 | USD | 2,985 | 3,040 | 2,938 | 2,969 | 2,969 | -51 (-1.69%) | 498,000 |
8 Apr 2014 | USD | 3,110 | 3,115 | 3,000 | 3,020 | 3,020 | -115 (-3.67%) | 400,700 |
7 Apr 2014 | USD | 3,140 | 3,160 | 3,120 | 3,135 | 3,135 | -40 (-1.26%) | 110,800 |
4 Apr 2014 | USD | 3,185 | 3,210 | 3,155 | 3,175 | 3,175 | -45 (-1.40%) | 118,000 |
3 Apr 2014 | USD | 3,200 | 3,230 | 3,175 | 3,220 | 3,220 | 0.0 (0.0%) | 104,800 |
2 Apr 2014 | USD | 3,270 | 3,270 | 3,205 | 3,220 | 3,220 | -40 (-1.23%) | 186,400 |
1 Apr 2014 | USD | 3,260 | 3,290 | 3,245 | 3,260 | 3,260 | 0.0 (0.0%) | 167,600 |
31 Mar 2014 | USD | 3,225 | 3,265 | 3,155 | 3,260 | 3,260 | +65 (+2.03%) | 258,100 |
28 Mar 2014 | USD | 3,185 | 3,195 | 3,160 | 3,195 | 3,195 | +25 (+0.79%) | 146,200 |
27 Mar 2014 | USD | 3,060 | 3,180 | 3,045 | 3,170 | 3,170 | +80 (+2.59%) | 286,900 |