Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2014 | USD | 2,443 | 2,476 | 2,413 | 2,476 | 2,476 | +16 (+0.65%) | 33,000 |
26 Aug 2014 | USD | 2,519 | 2,525 | 2,449 | 2,460 | 2,460 | -53 (-2.11%) | 50,000 |
25 Aug 2014 | USD | 2,503 | 2,515 | 2,483 | 2,513 | 2,513 | +28 (+1.13%) | 25,100 |
22 Aug 2014 | USD | 2,473 | 2,513 | 2,470 | 2,485 | 2,485 | +22 (+0.89%) | 45,700 |
21 Aug 2014 | USD | 2,463 | 2,485 | 2,442 | 2,463 | 2,463 | 0.0 (0.0%) | 68,200 |
20 Aug 2014 | USD | 2,450 | 2,468 | 2,431 | 2,463 | 2,463 | +18 (+0.74%) | 52,600 |
19 Aug 2014 | USD | 2,462 | 2,472 | 2,427 | 2,445 | 2,445 | -8 (-0.33%) | 51,200 |
18 Aug 2014 | USD | 2,458 | 2,465 | 2,430 | 2,453 | 2,453 | -23 (-0.93%) | 79,600 |
15 Aug 2014 | USD | 2,463 | 2,482 | 2,452 | 2,476 | 2,476 | -3 (-0.12%) | 65,500 |
14 Aug 2014 | USD | 2,500 | 2,515 | 2,450 | 2,479 | 2,479 | -4 (-0.16%) | 90,000 |
13 Aug 2014 | USD | 2,466 | 2,521 | 2,455 | 2,483 | 2,483 | +21 (+0.85%) | 103,800 |
12 Aug 2014 | USD | 2,369 | 2,470 | 2,369 | 2,462 | 2,462 | +116 (+4.94%) | 188,300 |
11 Aug 2014 | USD | 2,251 | 2,348 | 2,251 | 2,346 | 2,346 | +101 (+4.50%) | 90,900 |
8 Aug 2014 | USD | 2,268 | 2,283 | 2,233 | 2,245 | 2,245 | -65 (-2.81%) | 69,900 |
7 Aug 2014 | USD | 2,254 | 2,311 | 2,231 | 2,310 | 2,310 | +41 (+1.81%) | 88,800 |
6 Aug 2014 | USD | 2,279 | 2,297 | 2,233 | 2,269 | 2,269 | +33 (+1.48%) | 94,500 |
5 Aug 2014 | USD | 2,274 | 2,291 | 2,232 | 2,236 | 2,236 | -40 (-1.76%) | 86,400 |
4 Aug 2014 | USD | 2,262 | 2,302 | 2,260 | 2,276 | 2,276 | +13 (+0.57%) | 74,300 |
1 Aug 2014 | USD | 2,275 | 2,288 | 2,240 | 2,263 | 2,263 | -23 (-1.01%) | 65,700 |
31 Jul 2014 | USD | 2,279 | 2,310 | 2,275 | 2,286 | 2,286 | +31 (+1.37%) | 164,000 |
30 Jul 2014 | USD | 2,282 | 2,304 | 2,244 | 2,255 | 2,255 | -55 (-2.38%) | 132,300 |
29 Jul 2014 | USD | 2,319 | 2,334 | 2,291 | 2,310 | 2,310 | -24 (-1.03%) | 129,000 |
28 Jul 2014 | USD | 2,333 | 2,367 | 2,313 | 2,334 | 2,334 | +1 (+0.04%) | 111,600 |
25 Jul 2014 | USD | 2,349 | 2,390 | 2,307 | 2,333 | 2,333 | -14 (-0.60%) | 102,600 |
24 Jul 2014 | USD | 2,270 | 2,350 | 2,270 | 2,347 | 2,347 | +73 (+3.21%) | 88,500 |
23 Jul 2014 | USD | 2,240 | 2,286 | 2,221 | 2,274 | 2,274 | +35 (+1.56%) | 92,600 |
22 Jul 2014 | USD | 2,200 | 2,267 | 2,200 | 2,239 | 2,239 | +63 (+2.90%) | 132,500 |
21 Jul 2014 | USD | 2,176 | 2,176 | 2,176 | 2,176 | 2,176 | 0.0 (0.0%) | 0 |
18 Jul 2014 | USD | 2,172 | 2,194 | 2,154 | 2,176 | 2,176 | -31 (-1.40%) | 56,000 |
17 Jul 2014 | USD | 2,222 | 2,240 | 2,202 | 2,207 | 2,207 | -9 (-0.41%) | 102,300 |