Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2014 | USD | 5,099 | 5,100 | 5,021 | 5,095 | 5,095 | -1 (-0.02%) | 1,685,300 |
29 Oct 2014 | USD | 5,070 | 5,100 | 5,050 | 5,096 | 5,096 | +49 (+0.97%) | 665,500 |
28 Oct 2014 | USD | 5,050 | 5,070 | 5,015 | 5,047 | 5,047 | -2 (-0.04%) | 612,800 |
27 Oct 2014 | USD | 4,986 | 5,057 | 4,983.5 | 5,049 | 5,049 | +107.5 (+2.18%) | 1,008,500 |
24 Oct 2014 | USD | 4,988 | 5,031 | 4,923 | 4,941.5 | 4,941.5 | -20 (-0.40%) | 1,196,900 |
23 Oct 2014 | USD | 4,950 | 4,976.5 | 4,920 | 4,961.5 | 4,961.5 | -26.5 (-0.53%) | 545,900 |
22 Oct 2014 | USD | 4,878 | 4,988 | 4,863.5 | 4,988 | 4,988 | +195.5 (+4.08%) | 900,900 |
21 Oct 2014 | USD | 4,879.5 | 4,909.5 | 4,782 | 4,792.5 | 4,792.5 | -64 (-1.32%) | 708,300 |
20 Oct 2014 | USD | 4,771.5 | 4,872 | 4,769.5 | 4,856.5 | 4,856.5 | +161 (+3.43%) | 885,300 |
17 Oct 2014 | USD | 4,782.5 | 4,832.5 | 4,693 | 4,695.5 | 4,695.5 | -63 (-1.32%) | 916,300 |
16 Oct 2014 | USD | 4,729 | 4,788.5 | 4,721.5 | 4,758.5 | 4,758.5 | -54.5 (-1.13%) | 1,047,500 |
15 Oct 2014 | USD | 4,806.5 | 4,835.5 | 4,762 | 4,813 | 4,813 | +10 (+0.21%) | 908,300 |
14 Oct 2014 | USD | 4,864 | 4,880 | 4,800.5 | 4,803 | 4,803 | -142.5 (-2.88%) | 1,125,600 |
13 Oct 2014 | USD | 4,945.5 | 4,945.5 | 4,945.5 | 4,945.5 | 4,945.5 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 4,849.5 | 4,954 | 4,841 | 4,945.5 | 4,945.5 | +39.5 (+0.81%) | 1,361,900 |
9 Oct 2014 | USD | 4,949.5 | 4,972 | 4,891.5 | 4,906 | 4,906 | -27.5 (-0.56%) | 759,900 |
8 Oct 2014 | USD | 4,909.5 | 4,945 | 4,876.5 | 4,933.5 | 4,933.5 | -17.5 (-0.35%) | 917,400 |
7 Oct 2014 | USD | 4,979.5 | 4,998 | 4,940 | 4,951 | 4,951 | -4 (-0.08%) | 854,200 |
6 Oct 2014 | USD | 4,903 | 4,977.5 | 4,874.5 | 4,955 | 4,955 | +108 (+2.23%) | 1,373,800 |
3 Oct 2014 | USD | 4,830 | 4,891.5 | 4,823 | 4,847 | 4,847 | +11 (+0.23%) | 775,700 |
2 Oct 2014 | USD | 4,905.5 | 4,935 | 4,828.5 | 4,836 | 4,836 | -105 (-2.13%) | 936,600 |
1 Oct 2014 | USD | 4,897.5 | 4,969 | 4,895 | 4,941 | 4,941 | +31.5 (+0.64%) | 594,000 |
30 Sep 2014 | USD | 4,927.5 | 4,942 | 4,875 | 4,909.5 | 4,909.5 | -16 (-0.32%) | 924,300 |
29 Sep 2014 | USD | 4,914.5 | 4,930.5 | 4,880 | 4,925.5 | 4,925.5 | +51 (+1.05%) | 601,800 |
26 Sep 2014 | USD | 4,860 | 4,884 | 4,840 | 4,874.5 | 4,874.5 | -108 (-2.17%) | 1,085,000 |
25 Sep 2014 | USD | 4,949.5 | 4,984 | 4,947 | 4,982.5 | 4,982.5 | +45.5 (+0.92%) | 1,234,900 |
24 Sep 2014 | USD | 4,930.5 | 4,987.5 | 4,925.5 | 4,937 | 4,937 | -49 (-0.98%) | 1,365,600 |
23 Sep 2014 | USD | 4,986 | 4,986 | 4,986 | 4,986 | 4,986 | 0.0 (0.0%) | 0 |
22 Sep 2014 | USD | 4,988 | 5,008 | 4,955 | 4,986 | 4,986 | +3 (+0.06%) | 697,400 |
19 Sep 2014 | USD | 4,973 | 5,004 | 4,951.5 | 4,983 | 4,983 | +14 (+0.28%) | 722,100 |