Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2014 | USD | 3,575 | 3,575 | 3,450 | 3,495 | 3,495 | +40 (+1.16%) | 1,771,800 |
4 Feb 2014 | USD | 3,505 | 3,510 | 3,450 | 3,455 | 3,455 | -215 (-5.86%) | 1,349,000 |
3 Feb 2014 | USD | 3,820 | 3,860 | 3,645 | 3,670 | 3,670 | -155 (-4.05%) | 1,193,700 |
31 Jan 2014 | USD | 3,850 | 3,865 | 3,785 | 3,825 | 3,825 | +15 (+0.39%) | 589,700 |
30 Jan 2014 | USD | 3,850 | 3,855 | 3,795 | 3,810 | 3,810 | -130 (-3.30%) | 901,200 |
29 Jan 2014 | USD | 3,960 | 3,970 | 3,905 | 3,940 | 3,940 | +40 (+1.03%) | 838,600 |
28 Jan 2014 | USD | 3,945 | 3,965 | 3,900 | 3,900 | 3,900 | -35 (-0.89%) | 767,700 |
27 Jan 2014 | USD | 3,875 | 3,955 | 3,870 | 3,935 | 3,935 | -55 (-1.38%) | 1,121,200 |
24 Jan 2014 | USD | 3,980 | 4,015 | 3,960 | 3,990 | 3,990 | -30 (-0.75%) | 977,200 |
23 Jan 2014 | USD | 4,100 | 4,115 | 4,020 | 4,020 | 4,020 | -45 (-1.11%) | 940,800 |
22 Jan 2014 | USD | 4,105 | 4,105 | 4,050 | 4,065 | 4,065 | -55 (-1.33%) | 1,403,300 |
21 Jan 2014 | USD | 4,170 | 4,180 | 4,120 | 4,120 | 4,120 | -25 (-0.60%) | 794,500 |
20 Jan 2014 | USD | 4,180 | 4,185 | 4,115 | 4,145 | 4,145 | +20 (+0.48%) | 741,300 |
17 Jan 2014 | USD | 4,130 | 4,155 | 4,105 | 4,125 | 4,125 | -10 (-0.24%) | 579,600 |
16 Jan 2014 | USD | 4,185 | 4,210 | 4,130 | 4,135 | 4,135 | -15 (-0.36%) | 863,900 |
15 Jan 2014 | USD | 4,160 | 4,175 | 4,115 | 4,150 | 4,150 | +70 (+1.72%) | 758,500 |
14 Jan 2014 | USD | 4,145 | 4,145 | 4,065 | 4,080 | 4,080 | -145 (-3.43%) | 1,104,200 |
13 Jan 2014 | USD | 4,225 | 4,225 | 4,225 | 4,225 | 4,225 | 0.0 (0.0%) | 0 |
10 Jan 2014 | USD | 4,205 | 4,230 | 4,175 | 4,225 | 4,225 | +15 (+0.36%) | 658,800 |
9 Jan 2014 | USD | 4,235 | 4,235 | 4,175 | 4,210 | 4,210 | -30 (-0.71%) | 695,500 |
8 Jan 2014 | USD | 4,195 | 4,245 | 4,185 | 4,240 | 4,240 | +80 (+1.92%) | 555,600 |
7 Jan 2014 | USD | 4,210 | 4,235 | 4,150 | 4,160 | 4,160 | -100 (-2.35%) | 1,192,600 |
6 Jan 2014 | USD | 4,230 | 4,275 | 4,200 | 4,260 | 4,260 | -10 (-0.23%) | 1,072,600 |
3 Jan 2014 | USD | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | 0.0 (0.0%) | 0 |
2 Jan 2014 | USD | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | 0.0 (0.0%) | 0 |
1 Jan 2014 | USD | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | 0.0 (0.0%) | 0 |
30 Dec 2013 | USD | 4,240 | 4,280 | 4,235 | 4,270 | 4,270 | +60 (+1.43%) | 718,200 |
27 Dec 2013 | USD | 4,195 | 4,215 | 4,160 | 4,210 | 4,210 | +30 (+0.72%) | 815,700 |
26 Dec 2013 | USD | 4,145 | 4,200 | 4,135 | 4,180 | 4,180 | +55 (+1.33%) | 774,100 |