Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2014 | USD | 3,090 | 3,150 | 3,070 | 3,090 | 3,090 | +20 (+0.65%) | 283,800 |
25 Mar 2014 | USD | 3,165 | 3,200 | 3,060 | 3,070 | 3,070 | +45 (+1.49%) | 283,000 |
24 Mar 2014 | USD | 3,000 | 3,110 | 2,999 | 3,025 | 3,025 | 0.0 (0.0%) | 284,000 |
21 Mar 2014 | USD | 3,025 | 3,025 | 3,025 | 3,025 | 3,025 | 0.0 (0.0%) | 0 |
20 Mar 2014 | USD | 3,090 | 3,095 | 2,991 | 3,025 | 3,025 | -40 (-1.31%) | 224,500 |
19 Mar 2014 | USD | 3,085 | 3,110 | 3,055 | 3,065 | 3,065 | +5 (+0.16%) | 93,300 |
18 Mar 2014 | USD | 3,130 | 3,130 | 3,030 | 3,060 | 3,060 | -5 (-0.16%) | 144,000 |
17 Mar 2014 | USD | 3,105 | 3,120 | 3,045 | 3,065 | 3,065 | -40 (-1.29%) | 101,000 |
14 Mar 2014 | USD | 3,185 | 3,185 | 3,105 | 3,105 | 3,105 | -130 (-4.02%) | 234,700 |
13 Mar 2014 | USD | 3,230 | 3,270 | 3,205 | 3,235 | 3,235 | -15 (-0.46%) | 283,200 |
12 Mar 2014 | USD | 3,270 | 3,280 | 3,230 | 3,250 | 3,250 | -65 (-1.96%) | 160,500 |
11 Mar 2014 | USD | 3,330 | 3,330 | 3,270 | 3,315 | 3,315 | +25 (+0.76%) | 133,000 |
10 Mar 2014 | USD | 3,300 | 3,325 | 3,255 | 3,290 | 3,290 | -65 (-1.94%) | 157,600 |
7 Mar 2014 | USD | 3,320 | 3,365 | 3,320 | 3,355 | 3,355 | +100 (+3.07%) | 278,800 |
6 Mar 2014 | USD | 3,205 | 3,265 | 3,200 | 3,255 | 3,255 | +80 (+2.52%) | 138,400 |
5 Mar 2014 | USD | 3,235 | 3,245 | 3,165 | 3,175 | 3,175 | -25 (-0.78%) | 155,200 |
4 Mar 2014 | USD | 3,170 | 3,210 | 3,140 | 3,200 | 3,200 | +15 (+0.47%) | 92,600 |
3 Mar 2014 | USD | 3,210 | 3,225 | 3,155 | 3,185 | 3,185 | -20 (-0.62%) | 119,900 |
28 Feb 2014 | USD | 3,250 | 3,250 | 3,150 | 3,205 | 3,205 | -60 (-1.84%) | 214,100 |
27 Feb 2014 | USD | 3,280 | 3,300 | 3,250 | 3,265 | 3,265 | -15 (-0.46%) | 118,200 |
26 Feb 2014 | USD | 3,305 | 3,315 | 3,275 | 3,280 | 3,280 | -70 (-2.09%) | 93,800 |
25 Feb 2014 | USD | 3,350 | 3,385 | 3,330 | 3,350 | 3,350 | +35 (+1.06%) | 147,600 |
24 Feb 2014 | USD | 3,315 | 3,345 | 3,275 | 3,315 | 3,315 | +10 (+0.30%) | 160,000 |
21 Feb 2014 | USD | 3,245 | 3,315 | 3,245 | 3,305 | 3,305 | +110 (+3.44%) | 150,900 |
20 Feb 2014 | USD | 3,265 | 3,275 | 3,190 | 3,195 | 3,195 | -90 (-2.74%) | 119,200 |
19 Feb 2014 | USD | 3,260 | 3,290 | 3,255 | 3,285 | 3,285 | -5 (-0.15%) | 88,800 |
18 Feb 2014 | USD | 3,220 | 3,290 | 3,200 | 3,290 | 3,290 | +90 (+2.81%) | 151,000 |
17 Feb 2014 | USD | 3,235 | 3,235 | 3,170 | 3,200 | 3,200 | -35 (-1.08%) | 168,900 |
14 Feb 2014 | USD | 3,295 | 3,310 | 3,200 | 3,235 | 3,235 | -75 (-2.27%) | 192,200 |
13 Feb 2014 | USD | 3,365 | 3,365 | 3,275 | 3,310 | 3,310 | +10 (+0.30%) | 172,300 |