Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2014 | USD | 2,237 | 2,269 | 2,201 | 2,202 | 2,202 | -33 (-1.48%) | 2,046,500 |
1 Apr 2014 | USD | 2,236 | 2,276 | 2,217 | 2,235 | 2,235 | +11 (+0.49%) | 2,067,800 |
31 Mar 2014 | USD | 2,203 | 2,234 | 2,184 | 2,224 | 2,224 | +35 (+1.60%) | 2,133,200 |
28 Mar 2014 | USD | 2,161 | 2,195 | 2,143 | 2,189 | 2,189 | +27 (+1.25%) | 1,514,700 |
27 Mar 2014 | USD | 2,160 | 2,166 | 2,114 | 2,162 | 2,162 | 0.0 (0.0%) | 2,765,500 |
26 Mar 2014 | USD | 2,138 | 2,169 | 2,123 | 2,162 | 2,162 | +19 (+0.89%) | 2,225,700 |
25 Mar 2014 | USD | 2,160 | 2,209 | 2,140 | 2,143 | 2,143 | +33 (+1.56%) | 3,491,000 |
24 Mar 2014 | USD | 2,127 | 2,182 | 2,079 | 2,110 | 2,110 | +72 (+3.53%) | 3,542,200 |
21 Mar 2014 | USD | 2,038 | 2,038 | 2,038 | 2,038 | 2,038 | 0.0 (0.0%) | 0 |
20 Mar 2014 | USD | 2,077 | 2,077 | 2,024 | 2,038 | 2,038 | -13 (-0.63%) | 1,533,500 |
19 Mar 2014 | USD | 2,082 | 2,087 | 2,022 | 2,051 | 2,051 | -9 (-0.44%) | 1,613,500 |
18 Mar 2014 | USD | 2,100 | 2,107 | 2,052 | 2,060 | 2,060 | -5 (-0.24%) | 1,618,500 |
17 Mar 2014 | USD | 2,072 | 2,094 | 2,050 | 2,065 | 2,065 | -18 (-0.86%) | 1,126,400 |
14 Mar 2014 | USD | 2,098 | 2,122 | 2,077 | 2,083 | 2,083 | -67 (-3.12%) | 3,753,400 |
13 Mar 2014 | USD | 2,184 | 2,232 | 2,144 | 2,150 | 2,150 | -37 (-1.69%) | 2,222,400 |
12 Mar 2014 | USD | 2,280 | 2,334 | 2,181 | 2,187 | 2,187 | 0.0 (0.0%) | 6,849,100 |
11 Mar 2014 | USD | 2,172 | 2,200 | 2,169 | 2,187 | 2,187 | +32 (+1.48%) | 1,651,800 |
10 Mar 2014 | USD | 2,169 | 2,206 | 2,150 | 2,155 | 2,155 | -44 (-2.00%) | 2,078,900 |
7 Mar 2014 | USD | 2,187 | 2,207 | 2,167 | 2,199 | 2,199 | +4 (+0.18%) | 2,472,200 |
6 Mar 2014 | USD | 2,141 | 2,225 | 2,134 | 2,195 | 2,195 | +81 (+3.83%) | 4,053,100 |
5 Mar 2014 | USD | 2,135 | 2,161 | 2,114 | 2,114 | 2,114 | -1 (-0.05%) | 1,209,500 |
4 Mar 2014 | USD | 2,100 | 2,130 | 2,094 | 2,115 | 2,115 | -15 (-0.70%) | 1,864,000 |
3 Mar 2014 | USD | 2,107 | 2,142 | 2,079 | 2,130 | 2,130 | +23 (+1.09%) | 3,018,200 |
28 Feb 2014 | USD | 2,132 | 2,159 | 2,066 | 2,107 | 2,107 | -20 (-0.94%) | 3,266,100 |
27 Feb 2014 | USD | 2,078 | 2,161 | 2,074 | 2,127 | 2,127 | +48 (+2.31%) | 4,968,900 |
26 Feb 2014 | USD | 2,044 | 2,093 | 2,043 | 2,079 | 2,079 | +4 (+0.19%) | 2,095,800 |
25 Feb 2014 | USD | 2,070 | 2,077 | 2,043 | 2,075 | 2,075 | +33 (+1.62%) | 1,198,500 |
24 Feb 2014 | USD | 2,050 | 2,079 | 2,016 | 2,042 | 2,042 | -13 (-0.63%) | 1,340,900 |
21 Feb 2014 | USD | 2,024 | 2,065 | 2,024 | 2,055 | 2,055 | +51 (+2.54%) | 1,551,200 |
20 Feb 2014 | USD | 2,076 | 2,088 | 2,003 | 2,004 | 2,004 | -63 (-3.05%) | 2,582,300 |