Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2014 | USD | 4,510 | 4,540 | 4,450 | 4,475 | 4,475 | -30 (-0.67%) | 754,800 |
8 Jan 2014 | USD | 4,495 | 4,510 | 4,475 | 4,505 | 4,505 | +30 (+0.67%) | 663,400 |
7 Jan 2014 | USD | 4,520 | 4,540 | 4,475 | 4,475 | 4,475 | -45 (-1.00%) | 1,084,100 |
6 Jan 2014 | USD | 4,520 | 4,575 | 4,500 | 4,520 | 4,520 | -40 (-0.88%) | 815,600 |
3 Jan 2014 | USD | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | 0.0 (0.0%) | 0 |
2 Jan 2014 | USD | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | 0.0 (0.0%) | 0 |
1 Jan 2014 | USD | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | 0.0 (0.0%) | 0 |
30 Dec 2013 | USD | 4,545 | 4,560 | 4,535 | 4,560 | 4,560 | +10 (+0.22%) | 713,000 |
27 Dec 2013 | USD | 4,530 | 4,560 | 4,510 | 4,550 | 4,550 | +10 (+0.22%) | 1,031,000 |
26 Dec 2013 | USD | 4,555 | 4,555 | 4,515 | 4,540 | 4,540 | +5 (+0.11%) | 608,500 |
25 Dec 2013 | USD | 4,515 | 4,535 | 4,495 | 4,535 | 4,535 | +20 (+0.44%) | 931,900 |
24 Dec 2013 | USD | 4,515 | 4,545 | 4,490 | 4,515 | 4,515 | +5 (+0.11%) | 778,400 |
23 Dec 2013 | USD | 4,510 | 4,510 | 4,510 | 4,510 | 4,510 | 0.0 (0.0%) | 0 |
20 Dec 2013 | USD | 4,495 | 4,515 | 4,465 | 4,510 | 4,510 | +15 (+0.33%) | 987,500 |
19 Dec 2013 | USD | 4,500 | 4,520 | 4,470 | 4,495 | 4,495 | +25 (+0.56%) | 983,500 |
18 Dec 2013 | USD | 4,370 | 4,470 | 4,370 | 4,470 | 4,470 | +100 (+2.29%) | 1,042,100 |
17 Dec 2013 | USD | 4,380 | 4,395 | 4,340 | 4,370 | 4,370 | +15 (+0.34%) | 617,000 |
16 Dec 2013 | USD | 4,375 | 4,390 | 4,340 | 4,355 | 4,355 | -15 (-0.34%) | 491,500 |
13 Dec 2013 | USD | 4,430 | 4,445 | 4,370 | 4,370 | 4,370 | -45 (-1.02%) | 1,205,600 |
12 Dec 2013 | USD | 4,430 | 4,440 | 4,380 | 4,415 | 4,415 | -15 (-0.34%) | 703,200 |
11 Dec 2013 | USD | 4,410 | 4,440 | 4,400 | 4,430 | 4,430 | +30 (+0.68%) | 716,300 |
10 Dec 2013 | USD | 4,400 | 4,410 | 4,355 | 4,400 | 4,400 | 0.0 (0.0%) | 568,000 |
9 Dec 2013 | USD | 4,410 | 4,425 | 4,385 | 4,400 | 4,400 | +45 (+1.03%) | 649,700 |
6 Dec 2013 | USD | 4,360 | 4,370 | 4,320 | 4,355 | 4,355 | +10 (+0.23%) | 561,000 |
5 Dec 2013 | USD | 4,405 | 4,435 | 4,340 | 4,345 | 4,345 | -65 (-1.47%) | 973,100 |
4 Dec 2013 | USD | 4,430 | 4,465 | 4,400 | 4,410 | 4,410 | -40 (-0.90%) | 785,200 |
3 Dec 2013 | USD | 4,460 | 4,475 | 4,440 | 4,450 | 4,450 | 0.0 (0.0%) | 606,100 |
2 Dec 2013 | USD | 4,485 | 4,495 | 4,435 | 4,450 | 4,450 | -30 (-0.67%) | 481,400 |
29 Nov 2013 | USD | 4,450 | 4,480 | 4,440 | 4,480 | 4,480 | +20 (+0.45%) | 525,300 |