Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | USD | 4,978.5 | 4,991.5 | 4,957.5 | 4,969 | 4,969 | +43 (+0.87%) | 754,600 |
17 Sep 2014 | USD | 4,960 | 4,985 | 4,925 | 4,926 | 4,926 | -12.5 (-0.25%) | 600,600 |
16 Sep 2014 | USD | 4,940 | 4,968 | 4,925.5 | 4,938.5 | 4,938.5 | +29 (+0.59%) | 676,100 |
15 Sep 2014 | USD | 4,909.5 | 4,909.5 | 4,909.5 | 4,909.5 | 4,909.5 | 0.0 (0.0%) | 0 |
12 Sep 2014 | USD | 4,896 | 4,913 | 4,862.5 | 4,909.5 | 4,909.5 | +44 (+0.90%) | 957,300 |
11 Sep 2014 | USD | 4,918 | 4,918 | 4,861.5 | 4,865.5 | 4,865.5 | -48 (-0.98%) | 698,800 |
10 Sep 2014 | USD | 4,876.5 | 4,915.5 | 4,862 | 4,913.5 | 4,913.5 | +37 (+0.76%) | 605,500 |
9 Sep 2014 | USD | 4,924 | 4,924 | 4,872.5 | 4,876.5 | 4,876.5 | -19.5 (-0.40%) | 692,100 |
8 Sep 2014 | USD | 4,920 | 4,932.5 | 4,868 | 4,896 | 4,896 | -25 (-0.51%) | 747,500 |
5 Sep 2014 | USD | 4,980 | 4,984.5 | 4,907.5 | 4,921 | 4,921 | -30 (-0.61%) | 509,300 |
4 Sep 2014 | USD | 4,970 | 4,974 | 4,940.5 | 4,951 | 4,951 | -25.5 (-0.51%) | 408,400 |
3 Sep 2014 | USD | 4,980 | 4,998 | 4,969 | 4,976.5 | 4,976.5 | +13.5 (+0.27%) | 516,000 |
2 Sep 2014 | USD | 4,924 | 4,976 | 4,907.5 | 4,963 | 4,963 | +39 (+0.79%) | 611,800 |
1 Sep 2014 | USD | 4,920.5 | 4,934.5 | 4,904 | 4,924 | 4,924 | +3.5 (+0.07%) | 301,700 |
29 Aug 2014 | USD | 4,920 | 4,960 | 4,904 | 4,920.5 | 4,920.5 | +36.5 (+0.75%) | 820,900 |
28 Aug 2014 | USD | 4,885 | 4,907.5 | 4,863.5 | 4,884 | 4,884 | -5 (-0.10%) | 478,000 |
27 Aug 2014 | USD | 4,906.5 | 4,915 | 4,860.5 | 4,889 | 4,889 | +7 (+0.14%) | 695,500 |
26 Aug 2014 | USD | 4,910 | 4,918 | 4,873.5 | 4,882 | 4,882 | -39 (-0.79%) | 532,900 |
25 Aug 2014 | USD | 4,930 | 4,948 | 4,903.5 | 4,921 | 4,921 | -4.5 (-0.09%) | 485,400 |
22 Aug 2014 | USD | 4,946.5 | 4,968 | 4,910.5 | 4,925.5 | 4,925.5 | -26 (-0.53%) | 803,000 |
21 Aug 2014 | USD | 4,987 | 4,999 | 4,942.5 | 4,951.5 | 4,951.5 | -26 (-0.52%) | 803,400 |
20 Aug 2014 | USD | 4,996 | 4,998.5 | 4,961.5 | 4,977.5 | 4,977.5 | -14.5 (-0.29%) | 424,900 |
19 Aug 2014 | USD | 4,966 | 4,999.5 | 4,961.5 | 4,992 | 4,992 | +44.5 (+0.90%) | 479,300 |
18 Aug 2014 | USD | 4,950 | 4,956 | 4,923 | 4,947.5 | 4,947.5 | +10.5 (+0.21%) | 553,100 |
15 Aug 2014 | USD | 4,900 | 4,945 | 4,875.5 | 4,937 | 4,937 | +45 (+0.92%) | 747,300 |
14 Aug 2014 | USD | 4,840 | 4,904 | 4,838.5 | 4,892 | 4,892 | +58 (+1.20%) | 629,700 |
13 Aug 2014 | USD | 4,797 | 4,839.5 | 4,779 | 4,834 | 4,834 | +37 (+0.77%) | 692,800 |
12 Aug 2014 | USD | 4,732 | 4,809 | 4,728.5 | 4,797 | 4,797 | +58.5 (+1.23%) | 600,200 |
11 Aug 2014 | USD | 4,710 | 4,743 | 4,664 | 4,738.5 | 4,738.5 | +99.5 (+2.14%) | 560,300 |
8 Aug 2014 | USD | 4,710 | 4,734 | 4,638 | 4,639 | 4,639 | -79 (-1.67%) | 763,700 |