Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2014 | USD | 1,465 | 1,480 | 1,448 | 1,466 | 1,466 | +14 (+0.96%) | 2,550,100 |
25 Mar 2014 | USD | 1,395 | 1,467 | 1,389 | 1,452 | 1,452 | +48 (+3.42%) | 4,813,500 |
24 Mar 2014 | USD | 1,432 | 1,444 | 1,394 | 1,404 | 1,404 | -29 (-2.02%) | 4,240,100 |
21 Mar 2014 | USD | 1,433 | 1,433 | 1,433 | 1,433 | 1,433 | 0.0 (0.0%) | 0 |
20 Mar 2014 | USD | 1,476 | 1,481 | 1,433 | 1,433 | 1,433 | -28 (-1.92%) | 2,706,900 |
19 Mar 2014 | USD | 1,479 | 1,486 | 1,445 | 1,461 | 1,461 | -3 (-0.20%) | 2,459,500 |
18 Mar 2014 | USD | 1,466 | 1,476 | 1,451 | 1,464 | 1,464 | +28 (+1.95%) | 1,992,500 |
17 Mar 2014 | USD | 1,440 | 1,451 | 1,426 | 1,436 | 1,436 | -17 (-1.17%) | 2,032,100 |
14 Mar 2014 | USD | 1,462 | 1,470 | 1,450 | 1,453 | 1,453 | -62 (-4.09%) | 5,732,500 |
13 Mar 2014 | USD | 1,521 | 1,538 | 1,512 | 1,515 | 1,515 | -3 (-0.20%) | 1,739,500 |
12 Mar 2014 | USD | 1,535 | 1,558 | 1,515 | 1,518 | 1,518 | -41 (-2.63%) | 2,354,000 |
11 Mar 2014 | USD | 1,571 | 1,575 | 1,540 | 1,559 | 1,559 | +4 (+0.26%) | 2,537,900 |
10 Mar 2014 | USD | 1,546 | 1,564 | 1,541 | 1,555 | 1,555 | -8 (-0.51%) | 2,544,200 |
7 Mar 2014 | USD | 1,587 | 1,590 | 1,553 | 1,563 | 1,563 | -6 (-0.38%) | 1,957,800 |
6 Mar 2014 | USD | 1,551 | 1,574 | 1,530 | 1,569 | 1,569 | +29 (+1.88%) | 3,225,900 |
5 Mar 2014 | USD | 1,554 | 1,568 | 1,536 | 1,540 | 1,540 | +14 (+0.92%) | 2,916,200 |
4 Mar 2014 | USD | 1,509 | 1,533 | 1,499 | 1,526 | 1,526 | +6 (+0.39%) | 2,894,300 |
3 Mar 2014 | USD | 1,510 | 1,525 | 1,484 | 1,520 | 1,520 | -36 (-2.31%) | 2,967,500 |
28 Feb 2014 | USD | 1,530 | 1,564 | 1,525 | 1,556 | 1,556 | +13 (+0.84%) | 3,004,400 |
27 Feb 2014 | USD | 1,533 | 1,557 | 1,526 | 1,543 | 1,543 | -25 (-1.59%) | 4,069,400 |
26 Feb 2014 | USD | 1,586 | 1,598 | 1,565 | 1,568 | 1,568 | -30 (-1.88%) | 3,312,400 |
25 Feb 2014 | USD | 1,607 | 1,612 | 1,588 | 1,598 | 1,598 | -6 (-0.37%) | 2,385,100 |
24 Feb 2014 | USD | 1,610 | 1,630 | 1,576 | 1,604 | 1,604 | +3 (+0.19%) | 3,188,400 |
21 Feb 2014 | USD | 1,558 | 1,605 | 1,556 | 1,601 | 1,601 | +78 (+5.12%) | 4,218,000 |
20 Feb 2014 | USD | 1,563 | 1,563 | 1,514 | 1,523 | 1,523 | -43 (-2.75%) | 3,294,400 |
19 Feb 2014 | USD | 1,592 | 1,593 | 1,557 | 1,566 | 1,566 | -36 (-2.25%) | 2,935,300 |
18 Feb 2014 | USD | 1,569 | 1,607 | 1,566 | 1,602 | 1,602 | +44 (+2.82%) | 2,246,300 |
17 Feb 2014 | USD | 1,537 | 1,563 | 1,516 | 1,558 | 1,558 | +21 (+1.37%) | 1,729,200 |
14 Feb 2014 | USD | 1,553 | 1,571 | 1,526 | 1,537 | 1,537 | -27 (-1.73%) | 3,798,600 |
13 Feb 2014 | USD | 1,605 | 1,605 | 1,559 | 1,564 | 1,564 | -38 (-2.37%) | 2,348,700 |