Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2014 | USD | 2,069 | 2,076 | 2,050 | 2,067 | 2,067 | -11 (-0.53%) | 1,597,200 |
18 Feb 2014 | USD | 2,057 | 2,089 | 2,030 | 2,078 | 2,078 | +51 (+2.52%) | 2,830,800 |
17 Feb 2014 | USD | 2,011 | 2,034 | 1,991 | 2,027 | 2,027 | -25 (-1.22%) | 2,092,700 |
14 Feb 2014 | USD | 2,087 | 2,104 | 2,031 | 2,052 | 2,052 | -12 (-0.58%) | 3,365,600 |
13 Feb 2014 | USD | 2,098 | 2,098 | 2,053 | 2,064 | 2,064 | -42 (-1.99%) | 2,345,400 |
12 Feb 2014 | USD | 2,136 | 2,138 | 2,052 | 2,106 | 2,106 | -59 (-2.73%) | 4,132,300 |
11 Feb 2014 | USD | 2,165 | 2,165 | 2,165 | 2,165 | 2,165 | 0.0 (0.0%) | 0 |
10 Feb 2014 | USD | 2,134 | 2,168 | 2,119 | 2,165 | 2,165 | +51 (+2.41%) | 1,940,700 |
7 Feb 2014 | USD | 2,094 | 2,119 | 2,072 | 2,114 | 2,114 | +20 (+0.96%) | 3,248,300 |
6 Feb 2014 | USD | 2,109 | 2,127 | 2,032 | 2,094 | 2,094 | -16 (-0.76%) | 4,531,500 |
5 Feb 2014 | USD | 2,093 | 2,131 | 2,093 | 2,110 | 2,110 | +23 (+1.10%) | 3,357,900 |
4 Feb 2014 | USD | 2,117 | 2,140 | 2,081 | 2,087 | 2,087 | -79 (-3.65%) | 4,143,100 |
3 Feb 2014 | USD | 2,160 | 2,184 | 2,112 | 2,166 | 2,166 | -4 (-0.18%) | 3,946,100 |
31 Jan 2014 | USD | 2,095 | 2,190 | 2,086 | 2,170 | 2,170 | +71 (+3.38%) | 6,686,300 |
30 Jan 2014 | USD | 2,038 | 2,099 | 2,030 | 2,099 | 2,099 | +52 (+2.54%) | 6,270,300 |
29 Jan 2014 | USD | 1,996 | 2,048 | 1,963 | 2,047 | 2,047 | +114 (+5.90%) | 4,191,100 |
28 Jan 2014 | USD | 1,986 | 1,990 | 1,921 | 1,933 | 1,933 | -58 (-2.91%) | 3,710,900 |
27 Jan 2014 | USD | 1,935 | 1,995 | 1,929 | 1,991 | 1,991 | +17 (+0.86%) | 4,525,400 |
24 Jan 2014 | USD | 1,959 | 1,997 | 1,953 | 1,974 | 1,974 | +5 (+0.25%) | 3,479,400 |
23 Jan 2014 | USD | 2,017 | 2,043 | 1,966 | 1,969 | 1,969 | -23 (-1.15%) | 2,461,500 |
22 Jan 2014 | USD | 1,978 | 2,002 | 1,966 | 1,992 | 1,992 | +14 (+0.71%) | 1,767,900 |
21 Jan 2014 | USD | 1,983 | 1,993 | 1,971 | 1,978 | 1,978 | -5 (-0.25%) | 1,413,700 |
20 Jan 2014 | USD | 1,992 | 2,000 | 1,965 | 1,983 | 1,983 | -7 (-0.35%) | 1,968,700 |
17 Jan 2014 | USD | 2,000 | 2,008 | 1,983 | 1,990 | 1,990 | -48 (-2.36%) | 2,939,200 |
16 Jan 2014 | USD | 2,048 | 2,067 | 2,026 | 2,038 | 2,038 | -10 (-0.49%) | 1,519,700 |
15 Jan 2014 | USD | 2,023 | 2,048 | 2,008 | 2,048 | 2,048 | +49 (+2.45%) | 1,971,300 |
14 Jan 2014 | USD | 1,993 | 2,025 | 1,971 | 1,999 | 1,999 | -19 (-0.94%) | 3,292,400 |
13 Jan 2014 | USD | 2,018 | 2,018 | 2,018 | 2,018 | 2,018 | 0.0 (0.0%) | 0 |
10 Jan 2014 | USD | 2,001 | 2,029 | 1,992 | 2,018 | 2,018 | +6 (+0.30%) | 3,194,900 |
9 Jan 2014 | USD | 2,016 | 2,020 | 2,003 | 2,012 | 2,012 | -15 (-0.74%) | 2,488,300 |