Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2014 | USD | 2,133 | 2,136 | 2,103 | 2,105 | 2,105 | -28 (-1.31%) | 1,758,600 |
24 Jun 2014 | USD | 2,129 | 2,149 | 2,120 | 2,133 | 2,133 | +4 (+0.19%) | 1,528,000 |
23 Jun 2014 | USD | 2,134 | 2,149 | 2,127 | 2,129 | 2,129 | +11 (+0.52%) | 1,789,800 |
20 Jun 2014 | USD | 2,135 | 2,144 | 2,111 | 2,118 | 2,118 | -26 (-1.21%) | 1,975,700 |
19 Jun 2014 | USD | 2,118 | 2,162 | 2,111 | 2,144 | 2,144 | +25 (+1.18%) | 1,746,600 |
18 Jun 2014 | USD | 2,126 | 2,132 | 2,104 | 2,119 | 2,119 | -11 (-0.52%) | 1,331,700 |
17 Jun 2014 | USD | 2,149 | 2,152 | 2,118 | 2,130 | 2,130 | -3 (-0.14%) | 1,314,900 |
16 Jun 2014 | USD | 2,164 | 2,175 | 2,123 | 2,133 | 2,133 | -50 (-2.29%) | 1,480,400 |
13 Jun 2014 | USD | 2,179 | 2,189 | 2,154 | 2,183 | 2,183 | -3 (-0.14%) | 2,140,100 |
12 Jun 2014 | USD | 2,180 | 2,193 | 2,163 | 2,186 | 2,186 | -2 (-0.09%) | 1,010,000 |
11 Jun 2014 | USD | 2,184 | 2,203 | 2,182 | 2,188 | 2,188 | +8 (+0.37%) | 723,200 |
10 Jun 2014 | USD | 2,200 | 2,208 | 2,174 | 2,180 | 2,180 | -3 (-0.14%) | 903,600 |
9 Jun 2014 | USD | 2,200 | 2,205 | 2,171 | 2,183 | 2,183 | -44 (-1.98%) | 2,184,000 |
6 Jun 2014 | USD | 2,258 | 2,266 | 2,226 | 2,227 | 2,227 | -26 (-1.15%) | 1,265,200 |
5 Jun 2014 | USD | 2,265 | 2,287 | 2,250 | 2,253 | 2,253 | +1 (+0.04%) | 1,438,100 |
4 Jun 2014 | USD | 2,218 | 2,255 | 2,212 | 2,252 | 2,252 | +26 (+1.17%) | 1,391,000 |
3 Jun 2014 | USD | 2,250 | 2,263 | 2,217 | 2,226 | 2,226 | +9 (+0.41%) | 1,096,200 |
2 Jun 2014 | USD | 2,183 | 2,223 | 2,172 | 2,217 | 2,217 | +51 (+2.35%) | 1,320,700 |
30 May 2014 | USD | 2,165 | 2,207 | 2,152 | 2,166 | 2,166 | +1 (+0.05%) | 2,865,200 |
29 May 2014 | USD | 2,160 | 2,173 | 2,141 | 2,165 | 2,165 | -7 (-0.32%) | 1,620,300 |
28 May 2014 | USD | 2,175 | 2,187 | 2,164 | 2,172 | 2,172 | -3 (-0.14%) | 913,900 |
27 May 2014 | USD | 2,173 | 2,192 | 2,161 | 2,175 | 2,175 | +12 (+0.55%) | 1,034,700 |
26 May 2014 | USD | 2,186 | 2,186 | 2,130 | 2,163 | 2,163 | +21 (+0.98%) | 2,292,600 |
23 May 2014 | USD | 2,168 | 2,179 | 2,124 | 2,142 | 2,142 | -42 (-1.92%) | 3,054,600 |
22 May 2014 | USD | 2,206 | 2,211 | 2,177 | 2,184 | 2,184 | -7 (-0.32%) | 1,561,200 |
21 May 2014 | USD | 2,178 | 2,210 | 2,177 | 2,191 | 2,191 | +12 (+0.55%) | 973,400 |
20 May 2014 | USD | 2,226 | 2,236 | 2,177 | 2,179 | 2,179 | -39 (-1.76%) | 1,675,600 |
19 May 2014 | USD | 2,204 | 2,238 | 2,201 | 2,218 | 2,218 | -7 (-0.31%) | 1,011,600 |
16 May 2014 | USD | 2,193 | 2,237 | 2,193 | 2,225 | 2,225 | -8 (-0.36%) | 1,433,700 |
15 May 2014 | USD | 2,244 | 2,269 | 2,210 | 2,233 | 2,233 | -42 (-1.85%) | 2,151,000 |