Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2014 | USD | 1,369 | 1,379 | 1,353 | 1,378 | 1,378 | +9 (+0.66%) | 4,133,100 |
17 Jun 2014 | USD | 1,385 | 1,386 | 1,365 | 1,369 | 1,369 | -13 (-0.94%) | 3,247,200 |
16 Jun 2014 | USD | 1,401 | 1,405 | 1,375 | 1,382 | 1,382 | -23 (-1.64%) | 2,526,200 |
13 Jun 2014 | USD | 1,374 | 1,409 | 1,373 | 1,405 | 1,405 | +3 (+0.21%) | 3,641,100 |
12 Jun 2014 | USD | 1,398 | 1,405 | 1,387 | 1,402 | 1,402 | -14 (-0.99%) | 1,952,800 |
11 Jun 2014 | USD | 1,407 | 1,420 | 1,406 | 1,416 | 1,416 | +10 (+0.71%) | 1,815,700 |
10 Jun 2014 | USD | 1,416 | 1,420 | 1,401 | 1,406 | 1,406 | -4 (-0.28%) | 2,142,200 |
9 Jun 2014 | USD | 1,438 | 1,438 | 1,403 | 1,410 | 1,410 | -4 (-0.28%) | 2,827,700 |
6 Jun 2014 | USD | 1,425 | 1,429 | 1,410 | 1,414 | 1,414 | -1 (-0.07%) | 2,961,300 |
5 Jun 2014 | USD | 1,430 | 1,436 | 1,410 | 1,415 | 1,415 | -1 (-0.07%) | 2,556,700 |
4 Jun 2014 | USD | 1,422 | 1,427 | 1,407 | 1,416 | 1,416 | -11 (-0.77%) | 3,313,500 |
3 Jun 2014 | USD | 1,446 | 1,449 | 1,423 | 1,427 | 1,427 | +17 (+1.21%) | 3,025,700 |
2 Jun 2014 | USD | 1,385 | 1,419 | 1,383 | 1,410 | 1,410 | +42 (+3.07%) | 2,885,100 |
30 May 2014 | USD | 1,385 | 1,391 | 1,366 | 1,368 | 1,368 | -19 (-1.37%) | 3,065,400 |
29 May 2014 | USD | 1,380 | 1,392 | 1,379 | 1,387 | 1,387 | -5 (-0.36%) | 2,008,700 |
28 May 2014 | USD | 1,398 | 1,409 | 1,387 | 1,392 | 1,392 | -19 (-1.35%) | 3,906,300 |
27 May 2014 | USD | 1,409 | 1,432 | 1,406 | 1,411 | 1,411 | +8 (+0.57%) | 2,962,800 |
26 May 2014 | USD | 1,391 | 1,408 | 1,380 | 1,403 | 1,403 | +39 (+2.86%) | 3,683,300 |
23 May 2014 | USD | 1,340 | 1,378 | 1,335 | 1,364 | 1,364 | +33 (+2.48%) | 5,405,800 |
22 May 2014 | USD | 1,313 | 1,335 | 1,310 | 1,331 | 1,331 | +31 (+2.38%) | 3,623,800 |
21 May 2014 | USD | 1,304 | 1,307 | 1,291 | 1,300 | 1,300 | -21 (-1.59%) | 3,437,700 |
20 May 2014 | USD | 1,314 | 1,330 | 1,311 | 1,321 | 1,321 | +17 (+1.30%) | 2,279,200 |
19 May 2014 | USD | 1,322 | 1,336 | 1,301 | 1,304 | 1,304 | -28 (-2.10%) | 2,914,300 |
16 May 2014 | USD | 1,331 | 1,340 | 1,316 | 1,332 | 1,332 | -33 (-2.42%) | 3,362,300 |
15 May 2014 | USD | 1,365 | 1,373 | 1,351 | 1,365 | 1,365 | -9 (-0.66%) | 2,335,500 |
14 May 2014 | USD | 1,377 | 1,394 | 1,368 | 1,374 | 1,374 | +9 (+0.66%) | 3,548,600 |
13 May 2014 | USD | 1,313 | 1,369 | 1,310 | 1,365 | 1,365 | +70 (+5.41%) | 5,375,000 |
12 May 2014 | USD | 1,295 | 1,316 | 1,295 | 1,295 | 1,295 | -90 (-6.50%) | 5,581,700 |
9 May 2014 | USD | 1,373 | 1,396 | 1,371 | 1,385 | 1,385 | +12 (+0.87%) | 2,540,800 |
8 May 2014 | USD | 1,380 | 1,394 | 1,368 | 1,373 | 1,373 | +6 (+0.44%) | 2,331,700 |