Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2014 | USD | 3,495 | 3,505 | 3,440 | 3,445 | 3,445 | -40 (-1.15%) | 853,300 |
18 Mar 2014 | USD | 3,520 | 3,525 | 3,455 | 3,485 | 3,485 | +35 (+1.01%) | 630,700 |
17 Mar 2014 | USD | 3,480 | 3,505 | 3,430 | 3,450 | 3,450 | -50 (-1.43%) | 769,900 |
14 Mar 2014 | USD | 3,600 | 3,600 | 3,500 | 3,500 | 3,500 | -190 (-5.15%) | 1,466,200 |
13 Mar 2014 | USD | 3,650 | 3,720 | 3,650 | 3,690 | 3,690 | +45 (+1.23%) | 1,028,200 |
12 Mar 2014 | USD | 3,665 | 3,680 | 3,635 | 3,645 | 3,645 | -50 (-1.35%) | 1,136,700 |
11 Mar 2014 | USD | 3,665 | 3,700 | 3,660 | 3,695 | 3,695 | +55 (+1.51%) | 692,500 |
10 Mar 2014 | USD | 3,650 | 3,675 | 3,625 | 3,640 | 3,640 | -25 (-0.68%) | 533,300 |
7 Mar 2014 | USD | 3,700 | 3,720 | 3,650 | 3,665 | 3,665 | +20 (+0.55%) | 784,200 |
6 Mar 2014 | USD | 3,585 | 3,645 | 3,545 | 3,645 | 3,645 | +80 (+2.24%) | 1,022,100 |
5 Mar 2014 | USD | 3,590 | 3,595 | 3,550 | 3,565 | 3,565 | +35 (+0.99%) | 758,500 |
4 Mar 2014 | USD | 3,450 | 3,540 | 3,435 | 3,530 | 3,530 | +25 (+0.71%) | 769,900 |
3 Mar 2014 | USD | 3,495 | 3,515 | 3,430 | 3,505 | 3,505 | -25 (-0.71%) | 939,300 |
28 Feb 2014 | USD | 3,555 | 3,565 | 3,495 | 3,530 | 3,530 | -15 (-0.42%) | 1,300,800 |
27 Feb 2014 | USD | 3,510 | 3,555 | 3,470 | 3,545 | 3,545 | +15 (+0.42%) | 1,369,800 |
26 Feb 2014 | USD | 3,565 | 3,570 | 3,520 | 3,530 | 3,530 | -45 (-1.26%) | 773,200 |
25 Feb 2014 | USD | 3,595 | 3,605 | 3,550 | 3,575 | 3,575 | +15 (+0.42%) | 653,500 |
24 Feb 2014 | USD | 3,580 | 3,645 | 3,525 | 3,560 | 3,560 | -30 (-0.84%) | 606,600 |
21 Feb 2014 | USD | 3,585 | 3,590 | 3,550 | 3,590 | 3,590 | +65 (+1.84%) | 544,900 |
20 Feb 2014 | USD | 3,540 | 3,575 | 3,495 | 3,525 | 3,525 | -45 (-1.26%) | 996,400 |
19 Feb 2014 | USD | 3,555 | 3,595 | 3,530 | 3,570 | 3,570 | -10 (-0.28%) | 1,099,000 |
18 Feb 2014 | USD | 3,510 | 3,590 | 3,500 | 3,580 | 3,580 | +65 (+1.85%) | 1,151,000 |
17 Feb 2014 | USD | 3,500 | 3,530 | 3,460 | 3,515 | 3,515 | -5 (-0.14%) | 1,256,300 |
14 Feb 2014 | USD | 3,625 | 3,645 | 3,500 | 3,520 | 3,520 | -105 (-2.90%) | 1,465,900 |
13 Feb 2014 | USD | 3,685 | 3,705 | 3,605 | 3,625 | 3,625 | -20 (-0.55%) | 1,622,900 |
12 Feb 2014 | USD | 3,600 | 3,690 | 3,600 | 3,645 | 3,645 | +135 (+3.85%) | 1,274,400 |
11 Feb 2014 | USD | 3,510 | 3,510 | 3,510 | 3,510 | 3,510 | 0.0 (0.0%) | 0 |
10 Feb 2014 | USD | 3,580 | 3,600 | 3,480 | 3,510 | 3,510 | -5 (-0.14%) | 896,200 |
7 Feb 2014 | USD | 3,520 | 3,525 | 3,455 | 3,515 | 3,515 | +65 (+1.88%) | 1,066,300 |
6 Feb 2014 | USD | 3,515 | 3,525 | 3,445 | 3,450 | 3,450 | -45 (-1.29%) | 1,078,100 |