Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | USD | 2,291 | 2,300 | 2,265 | 2,275 | 2,275 | -6 (-0.26%) | 1,719,000 |
13 May 2014 | USD | 2,254 | 2,293 | 2,251 | 2,281 | 2,281 | +37 (+1.65%) | 1,385,800 |
12 May 2014 | USD | 2,256 | 2,259 | 2,233 | 2,244 | 2,244 | +1 (+0.04%) | 824,600 |
9 May 2014 | USD | 2,236 | 2,252 | 2,228 | 2,243 | 2,243 | +2 (+0.09%) | 1,774,400 |
8 May 2014 | USD | 2,220 | 2,245 | 2,179 | 2,241 | 2,241 | +34 (+1.54%) | 2,029,200 |
7 May 2014 | USD | 2,235 | 2,244 | 2,202 | 2,207 | 2,207 | -45 (-2.00%) | 2,942,600 |
6 May 2014 | USD | 2,252 | 2,252 | 2,252 | 2,252 | 2,252 | 0.0 (0.0%) | 0 |
5 May 2014 | USD | 2,252 | 2,252 | 2,252 | 2,252 | 2,252 | 0.0 (0.0%) | 0 |
2 May 2014 | USD | 2,244 | 2,276 | 2,223 | 2,252 | 2,252 | +5 (+0.22%) | 2,232,800 |
1 May 2014 | USD | 2,202 | 2,257 | 2,140 | 2,247 | 2,247 | +145 (+6.90%) | 3,617,500 |
30 Apr 2014 | USD | 2,062 | 2,110 | 2,061 | 2,102 | 2,102 | +39 (+1.89%) | 1,635,400 |
29 Apr 2014 | USD | 2,063 | 2,063 | 2,063 | 2,063 | 2,063 | 0.0 (0.0%) | 0 |
28 Apr 2014 | USD | 2,083 | 2,086 | 2,057 | 2,063 | 2,063 | -45 (-2.13%) | 999,300 |
25 Apr 2014 | USD | 2,102 | 2,141 | 2,093 | 2,108 | 2,108 | +17 (+0.81%) | 1,512,300 |
24 Apr 2014 | USD | 2,114 | 2,135 | 2,052 | 2,091 | 2,091 | -41 (-1.92%) | 2,563,700 |
23 Apr 2014 | USD | 2,112 | 2,143 | 2,103 | 2,132 | 2,132 | +37 (+1.77%) | 1,231,800 |
22 Apr 2014 | USD | 2,107 | 2,109 | 2,082 | 2,095 | 2,095 | +5 (+0.24%) | 1,184,200 |
21 Apr 2014 | USD | 2,099 | 2,116 | 2,087 | 2,090 | 2,090 | +4 (+0.19%) | 946,000 |
18 Apr 2014 | USD | 2,080 | 2,090 | 2,061 | 2,086 | 2,086 | +2 (+0.10%) | 1,254,600 |
17 Apr 2014 | USD | 2,080 | 2,108 | 2,075 | 2,084 | 2,084 | -24 (-1.14%) | 1,724,500 |
16 Apr 2014 | USD | 2,090 | 2,114 | 2,084 | 2,108 | 2,108 | +30 (+1.44%) | 1,776,000 |
15 Apr 2014 | USD | 2,122 | 2,134 | 2,062 | 2,078 | 2,078 | +14 (+0.68%) | 1,098,700 |
14 Apr 2014 | USD | 2,056 | 2,078 | 2,051 | 2,064 | 2,064 | +6 (+0.29%) | 1,398,900 |
11 Apr 2014 | USD | 2,100 | 2,103 | 2,056 | 2,058 | 2,058 | -99 (-4.59%) | 3,607,900 |
10 Apr 2014 | USD | 2,170 | 2,178 | 2,141 | 2,157 | 2,157 | +2 (+0.09%) | 1,003,200 |
9 Apr 2014 | USD | 2,170 | 2,174 | 2,138 | 2,155 | 2,155 | -22 (-1.01%) | 2,092,400 |
8 Apr 2014 | USD | 2,183 | 2,193 | 2,151 | 2,177 | 2,177 | -7 (-0.32%) | 1,545,900 |
7 Apr 2014 | USD | 2,164 | 2,220 | 2,155 | 2,184 | 2,184 | -4 (-0.18%) | 1,282,900 |
4 Apr 2014 | USD | 2,198 | 2,198 | 2,181 | 2,188 | 2,188 | -10 (-0.45%) | 1,010,900 |
3 Apr 2014 | USD | 2,217 | 2,226 | 2,179 | 2,198 | 2,198 | -4 (-0.18%) | 1,970,400 |