Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | USD | 3,730 | 3,800 | 3,725 | 3,800 | 3,800 | +80 (+2.15%) | 516,100 |
10 Jun 2014 | USD | 3,725 | 3,750 | 3,705 | 3,720 | 3,720 | +10 (+0.27%) | 447,300 |
9 Jun 2014 | USD | 3,730 | 3,730 | 3,690 | 3,710 | 3,710 | 0.0 (0.0%) | 582,700 |
6 Jun 2014 | USD | 3,755 | 3,780 | 3,695 | 3,710 | 3,710 | -45 (-1.20%) | 831,200 |
5 Jun 2014 | USD | 3,760 | 3,780 | 3,745 | 3,755 | 3,755 | -5 (-0.13%) | 518,400 |
4 Jun 2014 | USD | 3,750 | 3,775 | 3,710 | 3,760 | 3,760 | +35 (+0.94%) | 623,300 |
3 Jun 2014 | USD | 3,760 | 3,770 | 3,715 | 3,725 | 3,725 | -10 (-0.27%) | 647,700 |
2 Jun 2014 | USD | 3,760 | 3,770 | 3,715 | 3,735 | 3,735 | +40 (+1.08%) | 586,200 |
30 May 2014 | USD | 3,720 | 3,740 | 3,675 | 3,695 | 3,695 | +15 (+0.41%) | 686,500 |
29 May 2014 | USD | 3,595 | 3,685 | 3,590 | 3,680 | 3,680 | +50 (+1.38%) | 603,700 |
28 May 2014 | USD | 3,630 | 3,650 | 3,580 | 3,630 | 3,630 | +5 (+0.14%) | 473,900 |
27 May 2014 | USD | 3,620 | 3,690 | 3,620 | 3,625 | 3,625 | +5 (+0.14%) | 675,200 |
26 May 2014 | USD | 3,630 | 3,635 | 3,595 | 3,620 | 3,620 | +30 (+0.84%) | 463,800 |
23 May 2014 | USD | 3,550 | 3,595 | 3,540 | 3,590 | 3,590 | +80 (+2.28%) | 706,200 |
22 May 2014 | USD | 3,425 | 3,525 | 3,410 | 3,510 | 3,510 | +120 (+3.54%) | 814,300 |
21 May 2014 | USD | 3,390 | 3,400 | 3,350 | 3,390 | 3,390 | -15 (-0.44%) | 459,700 |
20 May 2014 | USD | 3,430 | 3,435 | 3,385 | 3,405 | 3,405 | -10 (-0.29%) | 556,300 |
19 May 2014 | USD | 3,460 | 3,480 | 3,410 | 3,415 | 3,415 | -50 (-1.44%) | 415,500 |
16 May 2014 | USD | 3,460 | 3,465 | 3,425 | 3,465 | 3,465 | -25 (-0.72%) | 719,700 |
15 May 2014 | USD | 3,525 | 3,540 | 3,485 | 3,490 | 3,490 | -70 (-1.97%) | 730,500 |
14 May 2014 | USD | 3,520 | 3,560 | 3,515 | 3,560 | 3,560 | +20 (+0.56%) | 432,300 |
13 May 2014 | USD | 3,525 | 3,540 | 3,480 | 3,540 | 3,540 | +90 (+2.61%) | 618,800 |
12 May 2014 | USD | 3,455 | 3,475 | 3,425 | 3,450 | 3,450 | -15 (-0.43%) | 674,100 |
9 May 2014 | USD | 3,475 | 3,545 | 3,455 | 3,465 | 3,465 | -40 (-1.14%) | 982,100 |
8 May 2014 | USD | 3,530 | 3,545 | 3,485 | 3,505 | 3,505 | +5 (+0.14%) | 490,800 |
7 May 2014 | USD | 3,600 | 3,605 | 3,500 | 3,500 | 3,500 | -130 (-3.58%) | 868,600 |
6 May 2014 | USD | 3,630 | 3,630 | 3,630 | 3,630 | 3,630 | 0.0 (0.0%) | 0 |
5 May 2014 | USD | 3,630 | 3,630 | 3,630 | 3,630 | 3,630 | 0.0 (0.0%) | 0 |
2 May 2014 | USD | 3,625 | 3,640 | 3,590 | 3,630 | 3,630 | +10 (+0.28%) | 520,300 |
1 May 2014 | USD | 3,635 | 3,655 | 3,575 | 3,620 | 3,620 | +10 (+0.28%) | 739,500 |