Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2014 | USD | 1,754 | 1,754 | 1,754 | 1,754 | 1,754 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 1,754 | 1,754 | 1,754 | 1,754 | 1,754 | 0.0 (0.0%) | 0 |
30 Dec 2013 | USD | 1,746 | 1,757 | 1,727 | 1,754 | 1,754 | +26 (+1.50%) | 2,955,300 |
27 Dec 2013 | USD | 1,727 | 1,729 | 1,704 | 1,728 | 1,728 | +9 (+0.52%) | 3,535,900 |
26 Dec 2013 | USD | 1,716 | 1,723 | 1,709 | 1,719 | 1,719 | +11 (+0.64%) | 2,011,300 |
25 Dec 2013 | USD | 1,705 | 1,713 | 1,694 | 1,708 | 1,708 | +1 (+0.06%) | 2,486,000 |
24 Dec 2013 | USD | 1,708 | 1,725 | 1,701 | 1,707 | 1,707 | -15 (-0.87%) | 3,179,200 |
23 Dec 2013 | USD | 1,722 | 1,722 | 1,722 | 1,722 | 1,722 | 0.0 (0.0%) | 0 |
20 Dec 2013 | USD | 1,714 | 1,723 | 1,698 | 1,722 | 1,722 | -6 (-0.35%) | 4,077,200 |
19 Dec 2013 | USD | 1,750 | 1,756 | 1,710 | 1,728 | 1,728 | +27 (+1.59%) | 6,204,100 |
18 Dec 2013 | USD | 1,642 | 1,704 | 1,639 | 1,701 | 1,701 | +63 (+3.85%) | 7,042,900 |
17 Dec 2013 | USD | 1,637 | 1,647 | 1,632 | 1,638 | 1,638 | +14 (+0.86%) | 3,492,500 |
16 Dec 2013 | USD | 1,642 | 1,644 | 1,607 | 1,624 | 1,624 | -18 (-1.10%) | 4,231,900 |
13 Dec 2013 | USD | 1,639 | 1,671 | 1,617 | 1,642 | 1,642 | +35 (+2.18%) | 9,440,700 |
12 Dec 2013 | USD | 1,598 | 1,610 | 1,590 | 1,607 | 1,607 | -7 (-0.43%) | 2,894,000 |
11 Dec 2013 | USD | 1,596 | 1,619 | 1,591 | 1,614 | 1,614 | +6 (+0.37%) | 3,261,200 |
10 Dec 2013 | USD | 1,610 | 1,613 | 1,596 | 1,608 | 1,608 | -6 (-0.37%) | 2,563,400 |
9 Dec 2013 | USD | 1,600 | 1,614 | 1,598 | 1,614 | 1,614 | +40 (+2.54%) | 3,434,400 |
6 Dec 2013 | USD | 1,550 | 1,579 | 1,542 | 1,574 | 1,574 | +38 (+2.47%) | 3,595,200 |
5 Dec 2013 | USD | 1,550 | 1,567 | 1,534 | 1,536 | 1,536 | -18 (-1.16%) | 2,604,600 |
4 Dec 2013 | USD | 1,561 | 1,570 | 1,541 | 1,554 | 1,554 | -34 (-2.14%) | 3,267,700 |
3 Dec 2013 | USD | 1,594 | 1,597 | 1,580 | 1,588 | 1,588 | -4 (-0.25%) | 2,320,000 |
2 Dec 2013 | USD | 1,592 | 1,609 | 1,581 | 1,592 | 1,592 | -5 (-0.31%) | 2,650,300 |
29 Nov 2013 | USD | 1,595 | 1,600 | 1,568 | 1,597 | 1,597 | +6 (+0.38%) | 3,344,500 |
28 Nov 2013 | USD | 1,590 | 1,594 | 1,578 | 1,591 | 1,591 | +25 (+1.60%) | 2,557,400 |
27 Nov 2013 | USD | 1,566 | 1,583 | 1,563 | 1,566 | 1,566 | 0.0 (0.0%) | 2,875,000 |
26 Nov 2013 | USD | 1,568 | 1,580 | 1,566 | 1,566 | 1,566 | -3 (-0.19%) | 3,541,900 |
25 Nov 2013 | USD | 1,568 | 1,573 | 1,557 | 1,569 | 1,569 | +18 (+1.16%) | 2,689,400 |
22 Nov 2013 | USD | 1,565 | 1,567 | 1,540 | 1,551 | 1,551 | +2 (+0.13%) | 3,130,600 |
21 Nov 2013 | USD | 1,537 | 1,557 | 1,531 | 1,549 | 1,549 | +12 (+0.78%) | 3,120,200 |