Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2014 | USD | 2,031 | 2,037 | 2,012 | 2,027 | 2,027 | +2 (+0.10%) | 2,017,300 |
7 Jan 2014 | USD | 2,066 | 2,071 | 2,022 | 2,025 | 2,025 | -41 (-1.98%) | 2,036,300 |
6 Jan 2014 | USD | 2,103 | 2,113 | 2,066 | 2,066 | 2,066 | -60 (-2.82%) | 2,235,200 |
3 Jan 2014 | USD | 2,126 | 2,126 | 2,126 | 2,126 | 2,126 | 0.0 (0.0%) | 0 |
2 Jan 2014 | USD | 2,126 | 2,126 | 2,126 | 2,126 | 2,126 | 0.0 (0.0%) | 0 |
1 Jan 2014 | USD | 2,126 | 2,126 | 2,126 | 2,126 | 2,126 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 2,126 | 2,126 | 2,126 | 2,126 | 2,126 | 0.0 (0.0%) | 0 |
30 Dec 2013 | USD | 2,090 | 2,133 | 2,076 | 2,126 | 2,126 | +40 (+1.92%) | 2,053,000 |
27 Dec 2013 | USD | 2,097 | 2,099 | 2,065 | 2,086 | 2,086 | -7 (-0.33%) | 2,144,600 |
26 Dec 2013 | USD | 2,103 | 2,109 | 2,090 | 2,093 | 2,093 | -10 (-0.48%) | 1,606,000 |
25 Dec 2013 | USD | 2,099 | 2,109 | 2,093 | 2,103 | 2,103 | -2 (-0.10%) | 1,304,300 |
24 Dec 2013 | USD | 2,124 | 2,142 | 2,099 | 2,105 | 2,105 | -24 (-1.13%) | 1,826,000 |
23 Dec 2013 | USD | 2,129 | 2,129 | 2,129 | 2,129 | 2,129 | 0.0 (0.0%) | 0 |
20 Dec 2013 | USD | 2,127 | 2,149 | 2,112 | 2,129 | 2,129 | -24 (-1.11%) | 1,996,300 |
19 Dec 2013 | USD | 2,148 | 2,165 | 2,127 | 2,153 | 2,153 | +29 (+1.37%) | 2,081,400 |
18 Dec 2013 | USD | 2,089 | 2,127 | 2,080 | 2,124 | 2,124 | +30 (+1.43%) | 2,414,400 |
17 Dec 2013 | USD | 2,098 | 2,118 | 2,086 | 2,094 | 2,094 | +7 (+0.34%) | 1,012,100 |
16 Dec 2013 | USD | 2,112 | 2,120 | 2,086 | 2,087 | 2,087 | -29 (-1.37%) | 927,300 |
13 Dec 2013 | USD | 2,097 | 2,132 | 2,097 | 2,116 | 2,116 | +16 (+0.76%) | 3,976,300 |
12 Dec 2013 | USD | 2,096 | 2,121 | 2,089 | 2,100 | 2,100 | -9 (-0.43%) | 1,133,700 |
11 Dec 2013 | USD | 2,108 | 2,132 | 2,097 | 2,109 | 2,109 | -3 (-0.14%) | 1,504,200 |
10 Dec 2013 | USD | 2,101 | 2,118 | 2,077 | 2,112 | 2,112 | +9 (+0.43%) | 2,497,500 |
9 Dec 2013 | USD | 2,110 | 2,110 | 2,086 | 2,103 | 2,103 | +38 (+1.84%) | 1,932,200 |
6 Dec 2013 | USD | 2,046 | 2,079 | 2,045 | 2,065 | 2,065 | +23 (+1.13%) | 2,425,700 |
5 Dec 2013 | USD | 2,134 | 2,149 | 2,024 | 2,042 | 2,042 | -120 (-5.55%) | 5,302,900 |
4 Dec 2013 | USD | 2,178 | 2,198 | 2,159 | 2,162 | 2,162 | -49 (-2.22%) | 1,123,300 |
3 Dec 2013 | USD | 2,190 | 2,224 | 2,178 | 2,211 | 2,211 | +29 (+1.33%) | 1,715,400 |
2 Dec 2013 | USD | 2,185 | 2,186 | 2,159 | 2,182 | 2,182 | +10 (+0.46%) | 1,237,200 |
29 Nov 2013 | USD | 2,188 | 2,194 | 2,146 | 2,172 | 2,172 | -9 (-0.41%) | 1,386,100 |
28 Nov 2013 | USD | 2,166 | 2,185 | 2,157 | 2,181 | 2,181 | +39 (+1.82%) | 1,268,800 |