Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | USD | 4,657 | 4,720 | 4,635 | 4,718 | 4,718 | +94.5 (+2.04%) | 986,300 |
6 Aug 2014 | USD | 4,622 | 4,652.5 | 4,602 | 4,623.5 | 4,623.5 | -24.5 (-0.53%) | 607,200 |
5 Aug 2014 | USD | 4,701 | 4,717 | 4,643 | 4,648 | 4,648 | -62 (-1.32%) | 659,000 |
4 Aug 2014 | USD | 4,675 | 4,735 | 4,666 | 4,710 | 4,710 | +5.5 (+0.12%) | 686,600 |
1 Aug 2014 | USD | 4,660 | 4,742 | 4,656.5 | 4,704.5 | 4,704.5 | +6.5 (+0.14%) | 867,000 |
31 Jul 2014 | USD | 4,730 | 4,734 | 4,650 | 4,698 | 4,698 | -49 (-1.03%) | 1,099,400 |
30 Jul 2014 | USD | 4,754 | 4,766 | 4,731 | 4,747 | 4,747 | -18 (-0.38%) | 466,800 |
29 Jul 2014 | USD | 4,778 | 4,782 | 4,753.5 | 4,765 | 4,765 | +1.5 (+0.03%) | 463,000 |
28 Jul 2014 | USD | 4,757.5 | 4,778.5 | 4,744 | 4,763.5 | 4,763.5 | -25 (-0.52%) | 619,400 |
25 Jul 2014 | USD | 4,756.5 | 4,789 | 4,755 | 4,788.5 | 4,788.5 | +36.5 (+0.77%) | 604,600 |
24 Jul 2014 | USD | 4,781.5 | 4,795 | 4,745.5 | 4,752 | 4,752 | -7.5 (-0.16%) | 696,300 |
23 Jul 2014 | USD | 4,750 | 4,770 | 4,736 | 4,759.5 | 4,759.5 | +2.5 (+0.05%) | 444,600 |
22 Jul 2014 | USD | 4,730 | 4,783 | 4,723.5 | 4,757 | 4,757 | +35 (+0.74%) | 777,600 |
21 Jul 2014 | USD | 4,722 | 4,722 | 4,722 | 4,722 | 4,722 | 0.0 (0.0%) | 0 |
18 Jul 2014 | USD | 4,701 | 4,735 | 4,681 | 4,722 | 4,722 | -9 (-0.19%) | 588,100 |
17 Jul 2014 | USD | 4,694 | 4,743 | 4,687 | 4,731 | 4,731 | +63 (+1.35%) | 791,500 |
16 Jul 2014 | USD | 4,642 | 4,678 | 4,630 | 4,668 | 4,668 | +46 (+1.00%) | 763,100 |
15 Jul 2014 | USD | 4,638 | 4,646 | 4,602 | 4,622 | 4,622 | 0.0 (0.0%) | 469,100 |
14 Jul 2014 | USD | 4,595 | 4,640 | 4,583 | 4,622 | 4,622 | +37 (+0.81%) | 743,600 |
11 Jul 2014 | USD | 4,524 | 4,586 | 4,522 | 4,585 | 4,585 | +60 (+1.33%) | 1,055,600 |
10 Jul 2014 | USD | 4,561 | 4,579 | 4,522 | 4,525 | 4,525 | -20 (-0.44%) | 536,400 |
9 Jul 2014 | USD | 4,510 | 4,547 | 4,481 | 4,545 | 4,545 | -3 (-0.07%) | 644,800 |
8 Jul 2014 | USD | 4,536 | 4,555 | 4,507 | 4,548 | 4,548 | +13 (+0.29%) | 561,400 |
7 Jul 2014 | USD | 4,507 | 4,551 | 4,505 | 4,535 | 4,535 | +32 (+0.71%) | 691,200 |
4 Jul 2014 | USD | 4,490 | 4,508 | 4,483 | 4,503 | 4,503 | +44 (+0.99%) | 478,700 |
3 Jul 2014 | USD | 4,480 | 4,480 | 4,455 | 4,459 | 4,459 | -2 (-0.04%) | 302,700 |
2 Jul 2014 | USD | 4,479 | 4,488 | 4,457 | 4,461 | 4,461 | -15 (-0.34%) | 503,100 |
1 Jul 2014 | USD | 4,464 | 4,491 | 4,442 | 4,476 | 4,476 | +16 (+0.36%) | 613,400 |
30 Jun 2014 | USD | 4,427 | 4,464 | 4,387 | 4,460 | 4,460 | +41 (+0.93%) | 649,500 |
27 Jun 2014 | USD | 4,460 | 4,460 | 4,403 | 4,419 | 4,419 | -40 (-0.90%) | 631,900 |