Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2014 | USD | 2,100 | 2,128.5 | 2,096.5 | 2,116 | 2,116 | +25 (+1.20%) | 1,568,000 |
28 Oct 2014 | USD | 2,077 | 2,097.5 | 2,075.5 | 2,091 | 2,091 | +4.5 (+0.22%) | 1,227,900 |
27 Oct 2014 | USD | 2,077.5 | 2,102 | 2,067.5 | 2,086.5 | 2,086.5 | +28.5 (+1.38%) | 1,671,000 |
24 Oct 2014 | USD | 2,056 | 2,065.5 | 2,025 | 2,058 | 2,058 | +20 (+0.98%) | 1,749,100 |
23 Oct 2014 | USD | 2,035.5 | 2,046 | 2,016 | 2,038 | 2,038 | +3.5 (+0.17%) | 1,458,200 |
22 Oct 2014 | USD | 2,027.5 | 2,039 | 2,007 | 2,034.5 | 2,034.5 | +30 (+1.50%) | 1,865,400 |
21 Oct 2014 | USD | 2,037 | 2,048 | 2,000.5 | 2,004.5 | 2,004.5 | -33 (-1.62%) | 1,080,400 |
20 Oct 2014 | USD | 2,016 | 2,040 | 2,007 | 2,037.5 | 2,037.5 | +61.5 (+3.11%) | 1,494,100 |
17 Oct 2014 | USD | 2,013 | 2,018 | 1,967 | 1,976 | 1,976 | -34 (-1.69%) | 2,310,400 |
16 Oct 2014 | USD | 2,025 | 2,044.5 | 2,002 | 2,010 | 2,010 | -25 (-1.23%) | 2,778,700 |
15 Oct 2014 | USD | 1,984 | 2,038.5 | 1,974 | 2,035 | 2,035 | +50.5 (+2.54%) | 2,025,400 |
14 Oct 2014 | USD | 1,981 | 2,008.5 | 1,976.5 | 1,984.5 | 1,984.5 | -42 (-2.07%) | 2,406,500 |
13 Oct 2014 | USD | 2,026.5 | 2,026.5 | 2,026.5 | 2,026.5 | 2,026.5 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 2,005 | 2,034.5 | 2,000.5 | 2,026.5 | 2,026.5 | +14.5 (+0.72%) | 2,793,200 |
9 Oct 2014 | USD | 2,043.5 | 2,069 | 2,007 | 2,012 | 2,012 | -14.5 (-0.72%) | 1,348,100 |
8 Oct 2014 | USD | 2,028 | 2,035 | 2,018.5 | 2,026.5 | 2,026.5 | -23 (-1.12%) | 1,804,800 |
7 Oct 2014 | USD | 2,069 | 2,073 | 2,045.5 | 2,049.5 | 2,049.5 | -20.5 (-0.99%) | 1,707,800 |
6 Oct 2014 | USD | 2,036 | 2,082.5 | 2,029 | 2,070 | 2,070 | +43 (+2.12%) | 1,813,900 |
3 Oct 2014 | USD | 2,020.5 | 2,034 | 2,002.5 | 2,027 | 2,027 | -11.5 (-0.56%) | 1,798,600 |
2 Oct 2014 | USD | 2,058 | 2,079 | 2,033.5 | 2,038.5 | 2,038.5 | -49.5 (-2.37%) | 2,733,600 |
1 Oct 2014 | USD | 2,053.5 | 2,091.5 | 2,046 | 2,088 | 2,088 | +46.5 (+2.28%) | 2,326,800 |
30 Sep 2014 | USD | 2,054.5 | 2,055 | 2,022 | 2,041.5 | 2,041.5 | -46.5 (-2.23%) | 2,246,000 |
29 Sep 2014 | USD | 2,070 | 2,097.5 | 2,063 | 2,088 | 2,088 | +36.5 (+1.78%) | 2,623,500 |
26 Sep 2014 | USD | 2,026 | 2,054 | 2,021 | 2,051.5 | 2,051.5 | +13 (+0.64%) | 2,268,200 |
25 Sep 2014 | USD | 2,044 | 2,047 | 2,026 | 2,038.5 | 2,038.5 | +27.5 (+1.37%) | 1,578,400 |
24 Sep 2014 | USD | 2,000.5 | 2,012 | 1,990 | 2,011 | 2,011 | +8.5 (+0.42%) | 1,063,500 |
23 Sep 2014 | USD | 2,002.5 | 2,002.5 | 2,002.5 | 2,002.5 | 2,002.5 | 0.0 (0.0%) | 0 |
22 Sep 2014 | USD | 2,020 | 2,048.5 | 1,999 | 2,002.5 | 2,002.5 | -26 (-1.28%) | 1,578,400 |
19 Sep 2014 | USD | 2,017.5 | 2,039 | 2,017 | 2,028.5 | 2,028.5 | +18 (+0.90%) | 1,596,000 |
18 Sep 2014 | USD | 2,011 | 2,030 | 2,006.5 | 2,010.5 | 2,010.5 | +5 (+0.25%) | 1,328,100 |