Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2014 | USD | 3,575 | 3,615 | 3,525 | 3,535 | 3,535 | -65 (-1.81%) | 42,900 |
16 May 2014 | USD | 3,610 | 3,620 | 3,555 | 3,600 | 3,600 | 0.0 (0.0%) | 45,500 |
15 May 2014 | USD | 3,570 | 3,610 | 3,535 | 3,600 | 3,600 | +25 (+0.70%) | 34,300 |
14 May 2014 | USD | 3,525 | 3,580 | 3,510 | 3,575 | 3,575 | +40 (+1.13%) | 21,500 |
13 May 2014 | USD | 3,525 | 3,545 | 3,500 | 3,535 | 3,535 | +50 (+1.43%) | 27,400 |
12 May 2014 | USD | 3,500 | 3,525 | 3,475 | 3,485 | 3,485 | -25 (-0.71%) | 13,600 |
9 May 2014 | USD | 3,455 | 3,535 | 3,455 | 3,510 | 3,510 | +45 (+1.30%) | 27,300 |
8 May 2014 | USD | 3,455 | 3,510 | 3,455 | 3,465 | 3,465 | 0.0 (0.0%) | 21,200 |
7 May 2014 | USD | 3,500 | 3,520 | 3,460 | 3,465 | 3,465 | -70 (-1.98%) | 33,000 |
6 May 2014 | USD | 3,535 | 3,535 | 3,535 | 3,535 | 3,535 | 0.0 (0.0%) | 0 |
5 May 2014 | USD | 3,535 | 3,535 | 3,535 | 3,535 | 3,535 | 0.0 (0.0%) | 0 |
2 May 2014 | USD | 3,505 | 3,550 | 3,505 | 3,535 | 3,535 | -5 (-0.14%) | 21,100 |
1 May 2014 | USD | 3,505 | 3,550 | 3,500 | 3,540 | 3,540 | +55 (+1.58%) | 23,300 |
30 Apr 2014 | USD | 3,525 | 3,530 | 3,475 | 3,485 | 3,485 | -30 (-0.85%) | 20,500 |
29 Apr 2014 | USD | 3,515 | 3,515 | 3,515 | 3,515 | 3,515 | 0.0 (0.0%) | 0 |
28 Apr 2014 | USD | 3,505 | 3,530 | 3,460 | 3,515 | 3,515 | +15 (+0.43%) | 26,300 |
25 Apr 2014 | USD | 3,490 | 3,520 | 3,460 | 3,500 | 3,500 | +10 (+0.29%) | 27,300 |
24 Apr 2014 | USD | 3,430 | 3,495 | 3,425 | 3,490 | 3,490 | +55 (+1.60%) | 30,300 |
23 Apr 2014 | USD | 3,355 | 3,440 | 3,355 | 3,435 | 3,435 | +85 (+2.54%) | 23,800 |
22 Apr 2014 | USD | 3,395 | 3,410 | 3,350 | 3,350 | 3,350 | -55 (-1.62%) | 11,400 |
21 Apr 2014 | USD | 3,410 | 3,435 | 3,395 | 3,405 | 3,405 | -35 (-1.02%) | 8,000 |
18 Apr 2014 | USD | 3,420 | 3,445 | 3,380 | 3,440 | 3,440 | +20 (+0.58%) | 21,900 |
17 Apr 2014 | USD | 3,340 | 3,435 | 3,315 | 3,420 | 3,420 | +80 (+2.40%) | 62,000 |
16 Apr 2014 | USD | 3,245 | 3,345 | 3,240 | 3,340 | 3,340 | +135 (+4.21%) | 53,400 |
15 Apr 2014 | USD | 3,250 | 3,270 | 3,125 | 3,205 | 3,205 | -45 (-1.38%) | 85,600 |
14 Apr 2014 | USD | 3,280 | 3,315 | 3,250 | 3,250 | 3,250 | -35 (-1.07%) | 45,500 |
11 Apr 2014 | USD | 3,300 | 3,345 | 3,225 | 3,285 | 3,285 | -80 (-2.38%) | 58,500 |
10 Apr 2014 | USD | 3,410 | 3,425 | 3,360 | 3,365 | 3,365 | +5 (+0.15%) | 31,400 |
9 Apr 2014 | USD | 3,425 | 3,435 | 3,360 | 3,360 | 3,360 | -90 (-2.61%) | 44,600 |
8 Apr 2014 | USD | 3,455 | 3,490 | 3,415 | 3,450 | 3,450 | -5 (-0.14%) | 52,600 |