Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2014 | USD | 3,505 | 3,535 | 3,445 | 3,455 | 3,455 | -120 (-3.36%) | 53,200 |
4 Apr 2014 | USD | 3,550 | 3,590 | 3,540 | 3,575 | 3,575 | +35 (+0.99%) | 34,800 |
3 Apr 2014 | USD | 3,540 | 3,570 | 3,530 | 3,540 | 3,540 | +25 (+0.71%) | 42,200 |
2 Apr 2014 | USD | 3,490 | 3,530 | 3,465 | 3,515 | 3,515 | +40 (+1.15%) | 54,800 |
1 Apr 2014 | USD | 3,460 | 3,475 | 3,445 | 3,475 | 3,475 | -5 (-0.14%) | 38,900 |
31 Mar 2014 | USD | 3,500 | 3,500 | 3,435 | 3,480 | 3,480 | -20 (-0.57%) | 41,700 |
28 Mar 2014 | USD | 3,485 | 3,500 | 3,460 | 3,500 | 3,500 | +15 (+0.43%) | 35,200 |
27 Mar 2014 | USD | 3,465 | 3,500 | 3,415 | 3,485 | 3,485 | -70 (-1.97%) | 72,200 |
26 Mar 2014 | USD | 3,585 | 3,585 | 3,530 | 3,555 | 3,555 | -10 (-0.28%) | 157,200 |
25 Mar 2014 | USD | 3,590 | 3,605 | 3,545 | 3,565 | 3,565 | 0.0 (0.0%) | 62,400 |
24 Mar 2014 | USD | 3,585 | 3,630 | 3,550 | 3,565 | 3,565 | -20 (-0.56%) | 65,900 |
21 Mar 2014 | USD | 3,585 | 3,585 | 3,585 | 3,585 | 3,585 | 0.0 (0.0%) | 0 |
20 Mar 2014 | USD | 3,580 | 3,640 | 3,580 | 3,585 | 3,585 | +5 (+0.14%) | 48,100 |
19 Mar 2014 | USD | 3,635 | 3,635 | 3,540 | 3,580 | 3,580 | -55 (-1.51%) | 39,900 |
18 Mar 2014 | USD | 3,600 | 3,660 | 3,585 | 3,635 | 3,635 | +95 (+2.68%) | 25,900 |
17 Mar 2014 | USD | 3,580 | 3,600 | 3,525 | 3,540 | 3,540 | -35 (-0.98%) | 33,800 |
14 Mar 2014 | USD | 3,660 | 3,675 | 3,565 | 3,575 | 3,575 | -100 (-2.72%) | 87,500 |
13 Mar 2014 | USD | 3,710 | 3,725 | 3,670 | 3,675 | 3,675 | -45 (-1.21%) | 30,200 |
12 Mar 2014 | USD | 3,710 | 3,755 | 3,670 | 3,720 | 3,720 | -5 (-0.13%) | 66,300 |
11 Mar 2014 | USD | 3,700 | 3,730 | 3,690 | 3,725 | 3,725 | +35 (+0.95%) | 41,300 |
10 Mar 2014 | USD | 3,655 | 3,690 | 3,640 | 3,690 | 3,690 | +35 (+0.96%) | 27,800 |
7 Mar 2014 | USD | 3,650 | 3,675 | 3,635 | 3,655 | 3,655 | +30 (+0.83%) | 23,700 |
6 Mar 2014 | USD | 3,620 | 3,630 | 3,590 | 3,625 | 3,625 | +10 (+0.28%) | 28,700 |
5 Mar 2014 | USD | 3,675 | 3,680 | 3,615 | 3,615 | 3,615 | -15 (-0.41%) | 40,300 |
4 Mar 2014 | USD | 3,565 | 3,640 | 3,550 | 3,630 | 3,630 | +45 (+1.26%) | 23,100 |
3 Mar 2014 | USD | 3,580 | 3,595 | 3,525 | 3,585 | 3,585 | -40 (-1.10%) | 36,700 |
28 Feb 2014 | USD | 3,665 | 3,680 | 3,605 | 3,625 | 3,625 | -35 (-0.96%) | 33,500 |
27 Feb 2014 | USD | 3,715 | 3,715 | 3,660 | 3,660 | 3,660 | -30 (-0.81%) | 24,200 |
26 Feb 2014 | USD | 3,770 | 3,770 | 3,685 | 3,690 | 3,690 | -65 (-1.73%) | 52,700 |
25 Feb 2014 | USD | 3,755 | 3,775 | 3,735 | 3,755 | 3,755 | +20 (+0.54%) | 28,100 |