Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | USD | 5,456 | 5,542 | 5,442 | 5,531 | 5,531 | +50 (+0.91%) | 1,372,600 |
10 Dec 2014 | USD | 5,530 | 5,551 | 5,428 | 5,481 | 5,481 | -90 (-1.62%) | 1,425,000 |
9 Dec 2014 | USD | 5,574 | 5,599 | 5,550 | 5,571 | 5,571 | -28 (-0.50%) | 947,700 |
8 Dec 2014 | USD | 5,660 | 5,660 | 5,582 | 5,599 | 5,599 | -31 (-0.55%) | 860,400 |
5 Dec 2014 | USD | 5,580 | 5,643 | 5,573 | 5,630 | 5,630 | +17 (+0.30%) | 726,600 |
4 Dec 2014 | USD | 5,629 | 5,650 | 5,601 | 5,613 | 5,613 | +24 (+0.43%) | 609,200 |
3 Dec 2014 | USD | 5,679 | 5,711 | 5,577 | 5,589 | 5,589 | -51 (-0.90%) | 1,133,300 |
2 Dec 2014 | USD | 5,658 | 5,668 | 5,626 | 5,640 | 5,640 | -72 (-1.26%) | 902,500 |
1 Dec 2014 | USD | 5,694 | 5,742 | 5,668 | 5,712 | 5,712 | +46 (+0.81%) | 531,700 |
28 Nov 2014 | USD | 5,611 | 5,673 | 5,593 | 5,666 | 5,666 | +70 (+1.25%) | 603,100 |
27 Nov 2014 | USD | 5,677 | 5,680 | 5,583 | 5,596 | 5,596 | -81 (-1.43%) | 560,700 |
26 Nov 2014 | USD | 5,697 | 5,713 | 5,663 | 5,677 | 5,677 | -11 (-0.19%) | 632,800 |
25 Nov 2014 | USD | 5,721 | 5,747 | 5,675 | 5,688 | 5,688 | -33 (-0.58%) | 847,300 |
24 Nov 2014 | USD | 5,721 | 5,721 | 5,721 | 5,721 | 5,721 | 0.0 (0.0%) | 0 |
21 Nov 2014 | USD | 5,691 | 5,731 | 5,645 | 5,721 | 5,721 | -7 (-0.12%) | 802,200 |
20 Nov 2014 | USD | 5,750 | 5,750 | 5,684 | 5,728 | 5,728 | +29 (+0.51%) | 553,800 |
19 Nov 2014 | USD | 5,743 | 5,781 | 5,683 | 5,699 | 5,699 | -32 (-0.56%) | 592,600 |
18 Nov 2014 | USD | 5,672 | 5,731 | 5,669 | 5,731 | 5,731 | +131 (+2.34%) | 707,100 |
17 Nov 2014 | USD | 5,768 | 5,769 | 5,582 | 5,600 | 5,600 | -188 (-3.25%) | 984,600 |
14 Nov 2014 | USD | 5,837 | 5,837 | 5,737 | 5,788 | 5,788 | +12 (+0.21%) | 1,197,600 |
13 Nov 2014 | USD | 5,580 | 5,810 | 5,574 | 5,776 | 5,776 | +214 (+3.85%) | 1,744,300 |
12 Nov 2014 | USD | 5,500 | 5,600 | 5,492 | 5,562 | 5,562 | +75 (+1.37%) | 990,400 |
11 Nov 2014 | USD | 5,430 | 5,495 | 5,417 | 5,487 | 5,487 | +62 (+1.14%) | 712,800 |
10 Nov 2014 | USD | 5,368 | 5,434 | 5,367 | 5,425 | 5,425 | +51 (+0.95%) | 772,000 |
7 Nov 2014 | USD | 5,374 | 5,424 | 5,360 | 5,374 | 5,374 | +7 (+0.13%) | 756,100 |
6 Nov 2014 | USD | 5,475 | 5,484 | 5,354 | 5,367 | 5,367 | -98 (-1.79%) | 729,200 |
5 Nov 2014 | USD | 5,402 | 5,475 | 5,376 | 5,465 | 5,465 | +58 (+1.07%) | 1,029,600 |
4 Nov 2014 | USD | 5,456 | 5,480 | 5,379 | 5,407 | 5,407 | +112 (+2.12%) | 1,917,500 |
3 Nov 2014 | USD | 5,295 | 5,295 | 5,295 | 5,295 | 5,295 | 0.0 (0.0%) | 0 |
31 Oct 2014 | USD | 5,101 | 5,309 | 5,101 | 5,295 | 5,295 | +200 (+3.93%) | 1,747,400 |