Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2014 | USD | 2,190 | 2,228 | 2,178 | 2,216 | 2,216 | +27 (+1.23%) | 91,400 |
15 Jul 2014 | USD | 2,190 | 2,230 | 2,151 | 2,189 | 2,189 | -5 (-0.23%) | 52,800 |
14 Jul 2014 | USD | 2,150 | 2,195 | 2,143 | 2,194 | 2,194 | +51 (+2.38%) | 42,300 |
11 Jul 2014 | USD | 2,125 | 2,158 | 2,109 | 2,143 | 2,143 | +6 (+0.28%) | 30,200 |
10 Jul 2014 | USD | 2,180 | 2,180 | 2,135 | 2,137 | 2,137 | -26 (-1.20%) | 32,900 |
9 Jul 2014 | USD | 2,161 | 2,198 | 2,144 | 2,163 | 2,163 | -18 (-0.83%) | 24,700 |
8 Jul 2014 | USD | 2,188 | 2,200 | 2,156 | 2,181 | 2,181 | +5 (+0.23%) | 45,400 |
7 Jul 2014 | USD | 2,166 | 2,200 | 2,156 | 2,176 | 2,176 | +10 (+0.46%) | 38,700 |
4 Jul 2014 | USD | 2,163 | 2,172 | 2,136 | 2,166 | 2,166 | +3 (+0.14%) | 21,300 |
3 Jul 2014 | USD | 2,176 | 2,191 | 2,141 | 2,163 | 2,163 | -13 (-0.60%) | 48,000 |
2 Jul 2014 | USD | 2,126 | 2,200 | 2,120 | 2,176 | 2,176 | +51 (+2.40%) | 74,800 |
1 Jul 2014 | USD | 2,167 | 2,172 | 2,114 | 2,125 | 2,125 | -27 (-1.25%) | 76,600 |
30 Jun 2014 | USD | 2,100 | 2,152 | 2,081 | 2,152 | 2,152 | +48 (+2.28%) | 49,700 |
27 Jun 2014 | USD | 2,100 | 2,117 | 2,055 | 2,104 | 2,104 | -1 (-0.05%) | 58,300 |
26 Jun 2014 | USD | 2,143 | 2,178 | 2,093 | 2,105 | 2,105 | -18 (-0.85%) | 106,700 |
25 Jun 2014 | USD | 2,034 | 2,138 | 2,027 | 2,123 | 2,123 | +89 (+4.38%) | 119,200 |
24 Jun 2014 | USD | 2,089 | 2,090 | 2,019 | 2,034 | 2,034 | -14 (-0.68%) | 108,500 |
23 Jun 2014 | USD | 2,078 | 2,080 | 2,041 | 2,048 | 2,048 | -15 (-0.73%) | 27,000 |
20 Jun 2014 | USD | 2,036 | 2,078 | 2,033 | 2,063 | 2,063 | +1 (+0.05%) | 39,900 |
19 Jun 2014 | USD | 2,054 | 2,077 | 2,050 | 2,062 | 2,062 | +12 (+0.59%) | 36,400 |
18 Jun 2014 | USD | 2,041 | 2,059 | 2,029 | 2,050 | 2,050 | +23 (+1.13%) | 23,100 |
17 Jun 2014 | USD | 2,023 | 2,039 | 2,010 | 2,027 | 2,027 | -2 (-0.10%) | 42,300 |
16 Jun 2014 | USD | 2,085 | 2,090 | 2,017 | 2,029 | 2,029 | -48 (-2.31%) | 38,600 |
13 Jun 2014 | USD | 2,058 | 2,088 | 2,037 | 2,077 | 2,077 | -6 (-0.29%) | 57,400 |
12 Jun 2014 | USD | 2,082 | 2,089 | 2,047 | 2,083 | 2,083 | -7 (-0.33%) | 39,900 |
11 Jun 2014 | USD | 2,045 | 2,105 | 2,040 | 2,090 | 2,090 | +45 (+2.20%) | 43,500 |
10 Jun 2014 | USD | 2,088 | 2,088 | 2,037 | 2,045 | 2,045 | -29 (-1.40%) | 36,800 |
9 Jun 2014 | USD | 2,050 | 2,097 | 2,046 | 2,074 | 2,074 | +24 (+1.17%) | 57,200 |
6 Jun 2014 | USD | 2,055 | 2,104 | 2,046 | 2,050 | 2,050 | -3 (-0.15%) | 92,200 |
5 Jun 2014 | USD | 2,044 | 2,091 | 2,044 | 2,053 | 2,053 | +9 (+0.44%) | 81,700 |