Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | USD | 4,125 | 4,186 | 4,097 | 4,186 | 4,186 | +60 (+1.45%) | 947,300 |
14 May 2014 | USD | 4,114 | 4,126 | 4,104 | 4,126 | 4,126 | +16 (+0.39%) | 649,100 |
13 May 2014 | USD | 4,130 | 4,142 | 4,097 | 4,110 | 4,110 | +7 (+0.17%) | 813,700 |
12 May 2014 | USD | 4,091 | 4,130 | 4,088 | 4,103 | 4,103 | +9 (+0.22%) | 372,500 |
9 May 2014 | USD | 4,050 | 4,118 | 4,046 | 4,094 | 4,094 | +27 (+0.66%) | 499,400 |
8 May 2014 | USD | 4,040 | 4,095 | 4,036 | 4,067 | 4,067 | +27 (+0.67%) | 441,900 |
7 May 2014 | USD | 4,102 | 4,102 | 4,021 | 4,040 | 4,040 | -92 (-2.23%) | 887,100 |
6 May 2014 | USD | 4,132 | 4,132 | 4,132 | 4,132 | 4,132 | 0.0 (0.0%) | 0 |
5 May 2014 | USD | 4,132 | 4,132 | 4,132 | 4,132 | 4,132 | 0.0 (0.0%) | 0 |
2 May 2014 | USD | 4,116 | 4,144 | 4,113 | 4,132 | 4,132 | -8 (-0.19%) | 427,100 |
1 May 2014 | USD | 4,124 | 4,148 | 4,091 | 4,140 | 4,140 | -3 (-0.07%) | 716,500 |
30 Apr 2014 | USD | 4,102 | 4,148 | 4,096 | 4,143 | 4,143 | +63 (+1.54%) | 776,200 |
29 Apr 2014 | USD | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | 0.0 (0.0%) | 0 |
28 Apr 2014 | USD | 4,087 | 4,095 | 4,064 | 4,080 | 4,080 | -48 (-1.16%) | 647,900 |
25 Apr 2014 | USD | 4,099 | 4,143 | 4,069 | 4,128 | 4,128 | +44 (+1.08%) | 704,200 |
24 Apr 2014 | USD | 4,100 | 4,102 | 4,062 | 4,084 | 4,084 | -5 (-0.12%) | 747,800 |
23 Apr 2014 | USD | 4,059 | 4,092 | 4,057 | 4,089 | 4,089 | +63 (+1.56%) | 675,800 |
22 Apr 2014 | USD | 4,029 | 4,049 | 4,017 | 4,026 | 4,026 | +13 (+0.32%) | 456,400 |
21 Apr 2014 | USD | 4,019 | 4,028 | 3,997 | 4,013 | 4,013 | +1 (+0.02%) | 377,800 |
18 Apr 2014 | USD | 4,036 | 4,050 | 3,992 | 4,012 | 4,012 | -32 (-0.79%) | 618,000 |
17 Apr 2014 | USD | 4,040 | 4,076 | 4,025 | 4,044 | 4,044 | +4 (+0.10%) | 637,000 |
16 Apr 2014 | USD | 3,999 | 4,063 | 3,995 | 4,040 | 4,040 | +64 (+1.61%) | 485,500 |
15 Apr 2014 | USD | 3,997 | 4,014 | 3,968 | 3,976 | 3,976 | +2 (+0.05%) | 461,900 |
14 Apr 2014 | USD | 3,981 | 4,020 | 3,974 | 3,974 | 3,974 | -16 (-0.40%) | 496,900 |
11 Apr 2014 | USD | 3,986 | 4,017 | 3,951 | 3,990 | 3,990 | -52 (-1.29%) | 647,100 |
10 Apr 2014 | USD | 4,056 | 4,086 | 4,027 | 4,042 | 4,042 | -13 (-0.32%) | 740,500 |
9 Apr 2014 | USD | 4,054 | 4,059 | 4,013 | 4,055 | 4,055 | -25 (-0.61%) | 945,300 |
8 Apr 2014 | USD | 4,110 | 4,126 | 4,061 | 4,080 | 4,080 | -55 (-1.33%) | 772,200 |
7 Apr 2014 | USD | 4,117 | 4,155 | 4,092 | 4,135 | 4,135 | -4 (-0.10%) | 854,300 |
4 Apr 2014 | USD | 4,126 | 4,147 | 4,120 | 4,139 | 4,139 | -1 (-0.02%) | 1,050,200 |