Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2014 | USD | 4,181 | 4,219 | 4,145 | 4,161 | 4,161 | -49 (-1.16%) | 789,700 |
19 Feb 2014 | USD | 4,200 | 4,215 | 4,179 | 4,210 | 4,210 | -35 (-0.82%) | 855,300 |
18 Feb 2014 | USD | 4,160 | 4,245 | 4,136 | 4,245 | 4,245 | +109 (+2.64%) | 650,600 |
17 Feb 2014 | USD | 4,158 | 4,160 | 4,095 | 4,136 | 4,136 | +27 (+0.66%) | 549,200 |
14 Feb 2014 | USD | 4,163 | 4,199 | 4,092 | 4,109 | 4,109 | -54 (-1.30%) | 995,200 |
13 Feb 2014 | USD | 4,214 | 4,257 | 4,156 | 4,163 | 4,163 | -44 (-1.05%) | 702,900 |
12 Feb 2014 | USD | 4,207 | 4,239 | 4,191 | 4,207 | 4,207 | +55 (+1.32%) | 936,400 |
11 Feb 2014 | USD | 4,152 | 4,152 | 4,152 | 4,152 | 4,152 | 0.0 (0.0%) | 0 |
10 Feb 2014 | USD | 4,198 | 4,230 | 4,142 | 4,152 | 4,152 | +15 (+0.36%) | 963,900 |
7 Feb 2014 | USD | 4,125 | 4,158 | 4,112 | 4,137 | 4,137 | +75 (+1.85%) | 815,800 |
6 Feb 2014 | USD | 4,134 | 4,149 | 4,062 | 4,062 | 4,062 | -53 (-1.29%) | 840,800 |
5 Feb 2014 | USD | 4,075 | 4,129 | 4,051 | 4,115 | 4,115 | +108 (+2.70%) | 1,084,800 |
4 Feb 2014 | USD | 4,150 | 4,176 | 4,007 | 4,007 | 4,007 | -193 (-4.60%) | 1,333,600 |
3 Feb 2014 | USD | 4,228 | 4,269 | 4,200 | 4,200 | 4,200 | -26 (-0.62%) | 785,200 |
31 Jan 2014 | USD | 4,270 | 4,271 | 4,170 | 4,226 | 4,226 | -69 (-1.61%) | 1,375,900 |
30 Jan 2014 | USD | 4,350 | 4,350 | 4,290 | 4,295 | 4,295 | -65 (-1.49%) | 802,000 |
29 Jan 2014 | USD | 4,323 | 4,360 | 4,307 | 4,360 | 4,360 | +98 (+2.30%) | 850,400 |
28 Jan 2014 | USD | 4,320 | 4,325 | 4,261 | 4,262 | 4,262 | -13 (-0.30%) | 728,200 |
27 Jan 2014 | USD | 4,338 | 4,356 | 4,275 | 4,275 | 4,275 | -124 (-2.82%) | 1,411,600 |
24 Jan 2014 | USD | 4,433 | 4,438 | 4,375 | 4,399 | 4,399 | -61 (-1.37%) | 1,136,000 |
23 Jan 2014 | USD | 4,533 | 4,533 | 4,458 | 4,460 | 4,460 | -60 (-1.33%) | 961,000 |
22 Jan 2014 | USD | 4,520 | 4,530 | 4,471 | 4,520 | 4,520 | +38 (+0.85%) | 996,200 |
21 Jan 2014 | USD | 4,508 | 4,538 | 4,481 | 4,482 | 4,482 | +4 (+0.09%) | 561,300 |
20 Jan 2014 | USD | 4,549 | 4,550 | 4,478 | 4,478 | 4,478 | -57 (-1.26%) | 1,175,600 |
17 Jan 2014 | USD | 4,502 | 4,548 | 4,484 | 4,535 | 4,535 | +57 (+1.27%) | 1,253,400 |
16 Jan 2014 | USD | 4,499 | 4,524 | 4,475 | 4,478 | 4,478 | +11 (+0.25%) | 967,700 |
15 Jan 2014 | USD | 4,439 | 4,474 | 4,419 | 4,467 | 4,467 | +56 (+1.27%) | 809,200 |
14 Jan 2014 | USD | 4,405 | 4,438 | 4,390 | 4,411 | 4,411 | -14 (-0.32%) | 1,295,600 |
13 Jan 2014 | USD | 4,425 | 4,425 | 4,425 | 4,425 | 4,425 | 0.0 (0.0%) | 0 |
10 Jan 2014 | USD | 4,445 | 4,465 | 4,415 | 4,425 | 4,425 | -50 (-1.12%) | 1,356,500 |