Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2014 | USD | 2,148.5 | 2,162.5 | 2,128 | 2,143 | 2,143 | -5.5 (-0.26%) | 1,260,800 |
5 Aug 2014 | USD | 2,170 | 2,175.5 | 2,144 | 2,148.5 | 2,148.5 | -29 (-1.33%) | 1,241,800 |
4 Aug 2014 | USD | 2,164 | 2,191.5 | 2,154.5 | 2,177.5 | 2,177.5 | -11.5 (-0.53%) | 1,283,200 |
1 Aug 2014 | USD | 2,154 | 2,209 | 2,151 | 2,189 | 2,189 | +24 (+1.11%) | 2,079,900 |
31 Jul 2014 | USD | 2,188 | 2,188 | 2,158 | 2,165 | 2,165 | -3 (-0.14%) | 1,707,300 |
30 Jul 2014 | USD | 2,175.5 | 2,193 | 2,164.5 | 2,168 | 2,168 | -18.5 (-0.85%) | 2,157,300 |
29 Jul 2014 | USD | 2,170 | 2,189.5 | 2,150.5 | 2,186.5 | 2,186.5 | +42.5 (+1.98%) | 3,039,300 |
28 Jul 2014 | USD | 2,090 | 2,145 | 2,087.5 | 2,144 | 2,144 | +41.5 (+1.97%) | 2,467,100 |
25 Jul 2014 | USD | 2,099 | 2,102.5 | 2,080.5 | 2,102.5 | 2,102.5 | +17.5 (+0.84%) | 1,227,400 |
24 Jul 2014 | USD | 2,093 | 2,108.5 | 2,081 | 2,085 | 2,085 | -1 (-0.05%) | 1,565,700 |
23 Jul 2014 | USD | 2,086 | 2,097 | 2,081 | 2,086 | 2,086 | 0.0 (0.0%) | 1,023,900 |
22 Jul 2014 | USD | 2,106 | 2,108 | 2,082 | 2,086 | 2,086 | -10 (-0.48%) | 1,537,400 |
21 Jul 2014 | USD | 2,096 | 2,096 | 2,096 | 2,096 | 2,096 | 0.0 (0.0%) | 0 |
18 Jul 2014 | USD | 2,103 | 2,121 | 2,090 | 2,096 | 2,096 | -19 (-0.90%) | 2,048,200 |
17 Jul 2014 | USD | 2,104 | 2,123 | 2,103 | 2,115 | 2,115 | +23 (+1.10%) | 1,351,600 |
16 Jul 2014 | USD | 2,090 | 2,104 | 2,074 | 2,092 | 2,092 | -1 (-0.05%) | 1,091,200 |
15 Jul 2014 | USD | 2,103 | 2,107 | 2,089 | 2,093 | 2,093 | +2 (+0.10%) | 854,300 |
14 Jul 2014 | USD | 2,078 | 2,092 | 2,070 | 2,091 | 2,091 | +14 (+0.67%) | 1,100,400 |
11 Jul 2014 | USD | 2,056 | 2,082 | 2,045 | 2,077 | 2,077 | +19 (+0.92%) | 1,694,900 |
10 Jul 2014 | USD | 2,087 | 2,094 | 2,058 | 2,058 | 2,058 | -27 (-1.29%) | 1,089,400 |
9 Jul 2014 | USD | 2,075 | 2,101 | 2,072 | 2,085 | 2,085 | +3 (+0.14%) | 977,600 |
8 Jul 2014 | USD | 2,084 | 2,102 | 2,076 | 2,082 | 2,082 | -23 (-1.09%) | 1,460,400 |
7 Jul 2014 | USD | 2,112 | 2,118 | 2,096 | 2,105 | 2,105 | -1 (-0.05%) | 1,183,300 |
4 Jul 2014 | USD | 2,098 | 2,114 | 2,087 | 2,106 | 2,106 | +16 (+0.77%) | 1,136,500 |
3 Jul 2014 | USD | 2,125 | 2,126 | 2,086 | 2,090 | 2,090 | -16 (-0.76%) | 1,296,900 |
2 Jul 2014 | USD | 2,112 | 2,137 | 2,101 | 2,106 | 2,106 | +9 (+0.43%) | 1,633,400 |
1 Jul 2014 | USD | 2,086 | 2,104 | 2,070 | 2,097 | 2,097 | -2 (-0.10%) | 1,486,500 |
30 Jun 2014 | USD | 2,084 | 2,101 | 2,062 | 2,099 | 2,099 | +16 (+0.77%) | 1,834,100 |
27 Jun 2014 | USD | 2,130 | 2,133 | 2,080 | 2,083 | 2,083 | -42 (-1.98%) | 1,911,100 |
26 Jun 2014 | USD | 2,120 | 2,128 | 2,105 | 2,125 | 2,125 | +20 (+0.95%) | 1,830,000 |