Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2014 | USD | 3,685 | 3,685 | 3,600 | 3,610 | 3,610 | -105 (-2.83%) | 1,180,600 |
29 Apr 2014 | USD | 3,715 | 3,715 | 3,715 | 3,715 | 3,715 | 0.0 (0.0%) | 0 |
28 Apr 2014 | USD | 3,690 | 3,790 | 3,685 | 3,715 | 3,715 | +20 (+0.54%) | 1,658,800 |
25 Apr 2014 | USD | 3,605 | 3,750 | 3,500 | 3,695 | 3,695 | +155 (+4.38%) | 1,885,400 |
24 Apr 2014 | USD | 3,615 | 3,625 | 3,525 | 3,540 | 3,540 | -60 (-1.67%) | 445,600 |
23 Apr 2014 | USD | 3,615 | 3,630 | 3,580 | 3,600 | 3,600 | +30 (+0.84%) | 546,800 |
22 Apr 2014 | USD | 3,600 | 3,635 | 3,565 | 3,570 | 3,570 | -15 (-0.42%) | 474,500 |
21 Apr 2014 | USD | 3,595 | 3,620 | 3,565 | 3,585 | 3,585 | -5 (-0.14%) | 447,000 |
18 Apr 2014 | USD | 3,585 | 3,595 | 3,560 | 3,590 | 3,590 | +55 (+1.56%) | 515,900 |
17 Apr 2014 | USD | 3,540 | 3,590 | 3,510 | 3,535 | 3,535 | +50 (+1.43%) | 1,072,700 |
16 Apr 2014 | USD | 3,485 | 3,515 | 3,440 | 3,485 | 3,485 | +60 (+1.75%) | 1,573,200 |
15 Apr 2014 | USD | 3,480 | 3,495 | 3,420 | 3,425 | 3,425 | -15 (-0.44%) | 591,800 |
14 Apr 2014 | USD | 3,415 | 3,495 | 3,415 | 3,440 | 3,440 | +5 (+0.15%) | 813,700 |
11 Apr 2014 | USD | 3,420 | 3,490 | 3,405 | 3,435 | 3,435 | -90 (-2.55%) | 1,251,800 |
10 Apr 2014 | USD | 3,595 | 3,600 | 3,495 | 3,525 | 3,525 | 0.0 (0.0%) | 1,508,600 |
9 Apr 2014 | USD | 3,550 | 3,600 | 3,520 | 3,525 | 3,525 | -85 (-2.35%) | 1,461,600 |
8 Apr 2014 | USD | 3,630 | 3,645 | 3,590 | 3,610 | 3,610 | -75 (-2.04%) | 1,121,400 |
7 Apr 2014 | USD | 3,690 | 3,720 | 3,665 | 3,685 | 3,685 | -70 (-1.86%) | 979,800 |
4 Apr 2014 | USD | 3,745 | 3,780 | 3,730 | 3,755 | 3,755 | +25 (+0.67%) | 694,600 |
3 Apr 2014 | USD | 3,750 | 3,785 | 3,720 | 3,730 | 3,730 | -20 (-0.53%) | 935,800 |
2 Apr 2014 | USD | 3,790 | 3,800 | 3,725 | 3,750 | 3,750 | 0.0 (0.0%) | 1,086,400 |
1 Apr 2014 | USD | 3,730 | 3,785 | 3,685 | 3,750 | 3,750 | +25 (+0.67%) | 1,733,000 |
31 Mar 2014 | USD | 3,610 | 3,740 | 3,610 | 3,725 | 3,725 | +165 (+4.63%) | 1,377,600 |
28 Mar 2014 | USD | 3,540 | 3,565 | 3,455 | 3,560 | 3,560 | +25 (+0.71%) | 955,100 |
27 Mar 2014 | USD | 3,500 | 3,545 | 3,470 | 3,535 | 3,535 | +85 (+2.46%) | 1,422,600 |
26 Mar 2014 | USD | 3,435 | 3,470 | 3,420 | 3,450 | 3,450 | +55 (+1.62%) | 936,000 |
25 Mar 2014 | USD | 3,450 | 3,460 | 3,375 | 3,395 | 3,395 | +15 (+0.44%) | 1,433,700 |
24 Mar 2014 | USD | 3,465 | 3,480 | 3,350 | 3,380 | 3,380 | -15 (-0.44%) | 1,479,600 |
21 Mar 2014 | USD | 3,395 | 3,395 | 3,395 | 3,395 | 3,395 | 0.0 (0.0%) | 0 |
20 Mar 2014 | USD | 3,505 | 3,535 | 3,395 | 3,395 | 3,395 | -50 (-1.45%) | 1,130,800 |