Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2014 | USD | 4,143 | 4,162 | 4,121 | 4,140 | 4,140 | -2 (-0.05%) | 972,800 |
2 Apr 2014 | USD | 4,145 | 4,193 | 4,138 | 4,142 | 4,142 | -11 (-0.26%) | 675,100 |
1 Apr 2014 | USD | 4,171 | 4,180 | 4,116 | 4,153 | 4,153 | -61 (-1.45%) | 960,000 |
31 Mar 2014 | USD | 4,195 | 4,222 | 4,177 | 4,214 | 4,214 | +54 (+1.30%) | 1,123,500 |
28 Mar 2014 | USD | 4,122 | 4,164 | 4,101 | 4,160 | 4,160 | +45 (+1.09%) | 1,006,700 |
27 Mar 2014 | USD | 4,064 | 4,115 | 4,028 | 4,115 | 4,115 | -4 (-0.10%) | 1,698,500 |
26 Mar 2014 | USD | 4,080 | 4,121 | 4,076 | 4,119 | 4,119 | +8 (+0.19%) | 2,973,400 |
25 Mar 2014 | USD | 4,043 | 4,129 | 4,034 | 4,111 | 4,111 | -2 (-0.05%) | 2,212,100 |
24 Mar 2014 | USD | 4,100 | 4,159 | 4,093 | 4,113 | 4,113 | +57 (+1.41%) | 1,409,900 |
21 Mar 2014 | USD | 4,056 | 4,056 | 4,056 | 4,056 | 4,056 | 0.0 (0.0%) | 0 |
20 Mar 2014 | USD | 4,139 | 4,144 | 4,052 | 4,056 | 4,056 | -61 (-1.48%) | 894,400 |
19 Mar 2014 | USD | 4,120 | 4,156 | 4,085 | 4,117 | 4,117 | +17 (+0.41%) | 690,300 |
18 Mar 2014 | USD | 4,130 | 4,138 | 4,096 | 4,100 | 4,100 | +13 (+0.32%) | 472,300 |
17 Mar 2014 | USD | 4,105 | 4,119 | 4,067 | 4,087 | 4,087 | -22 (-0.54%) | 715,400 |
14 Mar 2014 | USD | 4,157 | 4,160 | 4,103 | 4,109 | 4,109 | -112 (-2.65%) | 1,327,500 |
13 Mar 2014 | USD | 4,217 | 4,245 | 4,190 | 4,221 | 4,221 | +4 (+0.09%) | 559,800 |
12 Mar 2014 | USD | 4,249 | 4,259 | 4,215 | 4,217 | 4,217 | -73 (-1.70%) | 579,200 |
11 Mar 2014 | USD | 4,247 | 4,290 | 4,247 | 4,290 | 4,290 | +45 (+1.06%) | 554,600 |
10 Mar 2014 | USD | 4,270 | 4,285 | 4,237 | 4,245 | 4,245 | -18 (-0.42%) | 651,000 |
7 Mar 2014 | USD | 4,209 | 4,273 | 4,209 | 4,263 | 4,263 | +81 (+1.94%) | 818,300 |
6 Mar 2014 | USD | 4,193 | 4,193 | 4,151 | 4,182 | 4,182 | +23 (+0.55%) | 775,600 |
5 Mar 2014 | USD | 4,188 | 4,205 | 4,159 | 4,159 | 4,159 | -4 (-0.10%) | 477,800 |
4 Mar 2014 | USD | 4,140 | 4,179 | 4,125 | 4,163 | 4,163 | +12 (+0.29%) | 511,800 |
3 Mar 2014 | USD | 4,162 | 4,174 | 4,101 | 4,151 | 4,151 | -19 (-0.46%) | 684,500 |
28 Feb 2014 | USD | 4,207 | 4,229 | 4,154 | 4,170 | 4,170 | -51 (-1.21%) | 1,133,800 |
27 Feb 2014 | USD | 4,265 | 4,299 | 4,220 | 4,221 | 4,221 | -37 (-0.87%) | 1,050,200 |
26 Feb 2014 | USD | 4,259 | 4,278 | 4,236 | 4,258 | 4,258 | -6 (-0.14%) | 526,200 |
25 Feb 2014 | USD | 4,240 | 4,269 | 4,232 | 4,264 | 4,264 | +43 (+1.02%) | 692,700 |
24 Feb 2014 | USD | 4,232 | 4,251 | 4,169 | 4,221 | 4,221 | -32 (-0.75%) | 705,300 |
21 Feb 2014 | USD | 4,198 | 4,254 | 4,197 | 4,253 | 4,253 | +92 (+2.21%) | 729,300 |