Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2014 | USD | 3,815 | 3,815 | 3,815 | 3,815 | 3,815 | 0.0 (0.0%) | 0 |
10 Jan 2014 | USD | 3,815 | 3,815 | 3,775 | 3,815 | 3,815 | +25 (+0.66%) | 44,800 |
9 Jan 2014 | USD | 3,835 | 3,835 | 3,770 | 3,790 | 3,790 | -35 (-0.92%) | 40,000 |
8 Jan 2014 | USD | 3,810 | 3,825 | 3,780 | 3,825 | 3,825 | +30 (+0.79%) | 29,800 |
7 Jan 2014 | USD | 3,805 | 3,825 | 3,780 | 3,795 | 3,795 | -30 (-0.78%) | 52,800 |
6 Jan 2014 | USD | 3,780 | 3,840 | 3,780 | 3,825 | 3,825 | +45 (+1.19%) | 70,400 |
3 Jan 2014 | USD | 3,780 | 3,780 | 3,780 | 3,780 | 3,780 | 0.0 (0.0%) | 0 |
2 Jan 2014 | USD | 3,780 | 3,780 | 3,780 | 3,780 | 3,780 | 0.0 (0.0%) | 0 |
1 Jan 2014 | USD | 3,780 | 3,780 | 3,780 | 3,780 | 3,780 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 3,780 | 3,780 | 3,780 | 3,780 | 3,780 | 0.0 (0.0%) | 0 |
30 Dec 2013 | USD | 3,780 | 3,800 | 3,770 | 3,780 | 3,780 | +30 (+0.80%) | 47,400 |
27 Dec 2013 | USD | 3,695 | 3,755 | 3,660 | 3,750 | 3,750 | +90 (+2.46%) | 56,000 |
26 Dec 2013 | USD | 3,640 | 3,705 | 3,635 | 3,660 | 3,660 | +75 (+2.09%) | 90,000 |
25 Dec 2013 | USD | 3,655 | 3,680 | 3,560 | 3,585 | 3,585 | -75 (-2.05%) | 142,400 |
24 Dec 2013 | USD | 3,720 | 3,730 | 3,650 | 3,660 | 3,660 | -75 (-2.01%) | 79,800 |
23 Dec 2013 | USD | 3,735 | 3,735 | 3,735 | 3,735 | 3,735 | 0.0 (0.0%) | 0 |
20 Dec 2013 | USD | 3,705 | 3,750 | 3,705 | 3,735 | 3,735 | -10 (-0.27%) | 61,200 |
19 Dec 2013 | USD | 3,765 | 3,780 | 3,725 | 3,745 | 3,745 | -10 (-0.27%) | 80,200 |
18 Dec 2013 | USD | 3,750 | 3,755 | 3,710 | 3,755 | 3,755 | +20 (+0.54%) | 68,900 |
17 Dec 2013 | USD | 3,635 | 3,735 | 3,630 | 3,735 | 3,735 | +95 (+2.61%) | 64,100 |
16 Dec 2013 | USD | 3,690 | 3,700 | 3,635 | 3,640 | 3,640 | -35 (-0.95%) | 60,700 |
13 Dec 2013 | USD | 3,660 | 3,685 | 3,620 | 3,675 | 3,675 | 0.0 (0.0%) | 85,000 |
12 Dec 2013 | USD | 3,715 | 3,715 | 3,660 | 3,675 | 3,675 | -55 (-1.47%) | 68,900 |
11 Dec 2013 | USD | 3,795 | 3,795 | 3,720 | 3,730 | 3,730 | -45 (-1.19%) | 52,700 |
10 Dec 2013 | USD | 3,800 | 3,800 | 3,760 | 3,775 | 3,775 | -25 (-0.66%) | 31,400 |
9 Dec 2013 | USD | 3,725 | 3,810 | 3,720 | 3,800 | 3,800 | +90 (+2.43%) | 56,400 |
6 Dec 2013 | USD | 3,700 | 3,730 | 3,680 | 3,710 | 3,710 | +5 (+0.13%) | 50,400 |
5 Dec 2013 | USD | 3,745 | 3,795 | 3,700 | 3,705 | 3,705 | -55 (-1.46%) | 92,000 |
4 Dec 2013 | USD | 3,805 | 3,825 | 3,760 | 3,760 | 3,760 | -100 (-2.59%) | 89,200 |
3 Dec 2013 | USD | 3,895 | 3,895 | 3,810 | 3,860 | 3,860 | -90 (-2.28%) | 107,600 |