Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2014 | USD | 3,277 | 3,279 | 3,246.5 | 3,253 | 3,253 | +73 (+2.30%) | 5,154,800 |
17 Oct 2014 | USD | 3,239.5 | 3,244.5 | 3,180 | 3,180 | 3,180 | -61.5 (-1.90%) | 6,493,000 |
16 Oct 2014 | USD | 3,213 | 3,254 | 3,208 | 3,241.5 | 3,241.5 | -55.5 (-1.68%) | 5,764,100 |
15 Oct 2014 | USD | 3,288 | 3,298.5 | 3,229 | 3,297 | 3,297 | -7.5 (-0.23%) | 6,269,500 |
14 Oct 2014 | USD | 3,300 | 3,323.5 | 3,296.5 | 3,304.5 | 3,304.5 | -74.5 (-2.20%) | 7,981,700 |
13 Oct 2014 | USD | 3,379 | 3,379 | 3,379 | 3,379 | 3,379 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 3,351.5 | 3,380.5 | 3,340 | 3,379 | 3,379 | -41 (-1.20%) | 7,245,400 |
9 Oct 2014 | USD | 3,460 | 3,465 | 3,417 | 3,420 | 3,420 | -59.5 (-1.71%) | 5,043,100 |
8 Oct 2014 | USD | 3,479 | 3,491 | 3,460 | 3,479.5 | 3,479.5 | -23.5 (-0.67%) | 4,677,900 |
7 Oct 2014 | USD | 3,505 | 3,523.5 | 3,496 | 3,503 | 3,503 | -17 (-0.48%) | 4,835,600 |
6 Oct 2014 | USD | 3,500.5 | 3,539.5 | 3,495 | 3,520 | 3,520 | +31 (+0.89%) | 4,168,800 |
3 Oct 2014 | USD | 3,494 | 3,497.5 | 3,467 | 3,489 | 3,489 | -11.5 (-0.33%) | 5,443,500 |
2 Oct 2014 | USD | 3,540 | 3,546.5 | 3,498 | 3,500.5 | 3,500.5 | -70 (-1.96%) | 5,845,500 |
1 Oct 2014 | USD | 3,589 | 3,595.5 | 3,567 | 3,570.5 | 3,570.5 | 0.0 (0.0%) | 3,702,300 |
30 Sep 2014 | USD | 3,584 | 3,588.5 | 3,534.5 | 3,570.5 | 3,570.5 | -25.5 (-0.71%) | 5,903,300 |
29 Sep 2014 | USD | 3,593.5 | 3,600 | 3,581.5 | 3,596 | 3,596 | +28.5 (+0.80%) | 3,096,000 |
26 Sep 2014 | USD | 3,579 | 3,579 | 3,530 | 3,567.5 | 3,567.5 | -27.5 (-0.76%) | 4,153,100 |
25 Sep 2014 | USD | 3,594.5 | 3,604.5 | 3,579.5 | 3,595 | 3,595 | +10.5 (+0.29%) | 4,392,600 |
24 Sep 2014 | USD | 3,601 | 3,608 | 3,571.5 | 3,584.5 | 3,584.5 | -39 (-1.08%) | 4,230,500 |
23 Sep 2014 | USD | 3,623.5 | 3,623.5 | 3,623.5 | 3,623.5 | 3,623.5 | 0.0 (0.0%) | 0 |
22 Sep 2014 | USD | 3,599.5 | 3,628 | 3,597.5 | 3,623.5 | 3,623.5 | +32.5 (+0.91%) | 3,694,100 |
19 Sep 2014 | USD | 3,564 | 3,607.5 | 3,562.5 | 3,591 | 3,591 | +49.5 (+1.40%) | 5,422,500 |
18 Sep 2014 | USD | 3,549 | 3,554 | 3,532.5 | 3,541.5 | 3,541.5 | +27.5 (+0.78%) | 3,831,400 |
17 Sep 2014 | USD | 3,528.5 | 3,540 | 3,514 | 3,514 | 3,514 | -14.5 (-0.41%) | 2,541,600 |
16 Sep 2014 | USD | 3,525 | 3,540 | 3,520.5 | 3,528.5 | 3,528.5 | +9.5 (+0.27%) | 3,177,000 |
15 Sep 2014 | USD | 3,519 | 3,519 | 3,519 | 3,519 | 3,519 | 0.0 (0.0%) | 0 |
12 Sep 2014 | USD | 3,520.5 | 3,524 | 3,501.5 | 3,519 | 3,519 | +13.5 (+0.39%) | 6,269,900 |
11 Sep 2014 | USD | 3,500 | 3,505.5 | 3,485 | 3,505.5 | 3,505.5 | +10.5 (+0.30%) | 2,817,200 |
10 Sep 2014 | USD | 3,463 | 3,499 | 3,462 | 3,495 | 3,495 | +28.5 (+0.82%) | 3,352,900 |
9 Sep 2014 | USD | 3,481 | 3,481 | 3,455.5 | 3,466.5 | 3,466.5 | -4.5 (-0.13%) | 2,656,800 |