Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | USD | 1,599 | 1,617 | 1,591 | 1,602 | 1,602 | +19 (+1.20%) | 3,248,400 |
11 Feb 2014 | USD | 1,583 | 1,583 | 1,583 | 1,583 | 1,583 | 0.0 (0.0%) | 0 |
10 Feb 2014 | USD | 1,599 | 1,605 | 1,570 | 1,583 | 1,583 | +12 (+0.76%) | 2,620,100 |
7 Feb 2014 | USD | 1,593 | 1,600 | 1,562 | 1,571 | 1,571 | +14 (+0.90%) | 2,604,900 |
6 Feb 2014 | USD | 1,599 | 1,599 | 1,546 | 1,557 | 1,557 | +17 (+1.10%) | 4,441,300 |
5 Feb 2014 | USD | 1,514 | 1,554 | 1,492 | 1,540 | 1,540 | +68 (+4.62%) | 6,936,600 |
4 Feb 2014 | USD | 1,535 | 1,535 | 1,472 | 1,472 | 1,472 | -135 (-8.40%) | 6,430,600 |
3 Feb 2014 | USD | 1,667 | 1,667 | 1,603 | 1,607 | 1,607 | -20 (-1.23%) | 3,425,700 |
31 Jan 2014 | USD | 1,662 | 1,665 | 1,612 | 1,627 | 1,627 | -21 (-1.27%) | 3,754,400 |
30 Jan 2014 | USD | 1,679 | 1,679 | 1,637 | 1,648 | 1,648 | -58 (-3.40%) | 4,871,900 |
29 Jan 2014 | USD | 1,667 | 1,709 | 1,660 | 1,706 | 1,706 | +83 (+5.11%) | 4,946,500 |
28 Jan 2014 | USD | 1,617 | 1,646 | 1,602 | 1,623 | 1,623 | +36 (+2.27%) | 4,193,000 |
27 Jan 2014 | USD | 1,579 | 1,598 | 1,576 | 1,587 | 1,587 | -51 (-3.11%) | 3,762,000 |
24 Jan 2014 | USD | 1,669 | 1,676 | 1,622 | 1,638 | 1,638 | -56 (-3.31%) | 4,728,900 |
23 Jan 2014 | USD | 1,704 | 1,724 | 1,693 | 1,694 | 1,694 | -4 (-0.24%) | 3,431,300 |
22 Jan 2014 | USD | 1,690 | 1,710 | 1,681 | 1,698 | 1,698 | +18 (+1.07%) | 4,338,700 |
21 Jan 2014 | USD | 1,692 | 1,703 | 1,679 | 1,680 | 1,680 | -13 (-0.77%) | 3,771,000 |
20 Jan 2014 | USD | 1,713 | 1,719 | 1,692 | 1,693 | 1,693 | -18 (-1.05%) | 2,503,900 |
17 Jan 2014 | USD | 1,710 | 1,720 | 1,703 | 1,711 | 1,711 | -5 (-0.29%) | 2,868,700 |
16 Jan 2014 | USD | 1,735 | 1,741 | 1,712 | 1,716 | 1,716 | -13 (-0.75%) | 3,704,700 |
15 Jan 2014 | USD | 1,725 | 1,738 | 1,718 | 1,729 | 1,729 | +22 (+1.29%) | 4,023,400 |
14 Jan 2014 | USD | 1,695 | 1,711 | 1,687 | 1,707 | 1,707 | -40 (-2.29%) | 4,108,200 |
13 Jan 2014 | USD | 1,747 | 1,747 | 1,747 | 1,747 | 1,747 | 0.0 (0.0%) | 0 |
10 Jan 2014 | USD | 1,690 | 1,749 | 1,688 | 1,747 | 1,747 | +40 (+2.34%) | 6,505,200 |
9 Jan 2014 | USD | 1,730 | 1,731 | 1,701 | 1,707 | 1,707 | -29 (-1.67%) | 4,064,200 |
8 Jan 2014 | USD | 1,720 | 1,738 | 1,715 | 1,736 | 1,736 | +18 (+1.05%) | 3,377,000 |
7 Jan 2014 | USD | 1,721 | 1,731 | 1,711 | 1,718 | 1,718 | -18 (-1.04%) | 3,828,300 |
6 Jan 2014 | USD | 1,747 | 1,748 | 1,721 | 1,736 | 1,736 | -18 (-1.03%) | 3,085,200 |
3 Jan 2014 | USD | 1,754 | 1,754 | 1,754 | 1,754 | 1,754 | 0.0 (0.0%) | 0 |
2 Jan 2014 | USD | 1,754 | 1,754 | 1,754 | 1,754 | 1,754 | 0.0 (0.0%) | 0 |