Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2014 | USD | 2,051 | 2,091 | 2,030 | 2,044 | 2,044 | -43 (-2.06%) | 74,400 |
3 Jun 2014 | USD | 2,060 | 2,092 | 2,031 | 2,087 | 2,087 | +15 (+0.72%) | 66,900 |
2 Jun 2014 | USD | 2,109 | 2,109 | 2,052 | 2,072 | 2,072 | 0.0 (0.0%) | 63,900 |
30 May 2014 | USD | 2,124 | 2,124 | 2,062 | 2,072 | 2,072 | -55 (-2.59%) | 112,600 |
29 May 2014 | USD | 2,109 | 2,143 | 2,107 | 2,127 | 2,127 | -3 (-0.14%) | 48,100 |
28 May 2014 | USD | 2,160 | 2,160 | 2,125 | 2,130 | 2,130 | 0.0 (0.0%) | 52,400 |
27 May 2014 | USD | 2,141 | 2,160 | 2,122 | 2,130 | 2,130 | -21 (-0.98%) | 40,600 |
26 May 2014 | USD | 2,145 | 2,173 | 2,129 | 2,151 | 2,151 | +11 (+0.51%) | 65,700 |
23 May 2014 | USD | 2,145 | 2,158 | 2,110 | 2,140 | 2,140 | +40 (+1.90%) | 96,700 |
22 May 2014 | USD | 2,090 | 2,125 | 2,063 | 2,100 | 2,100 | +55 (+2.69%) | 69,000 |
21 May 2014 | USD | 2,050 | 2,095 | 2,040 | 2,045 | 2,045 | -23 (-1.11%) | 67,000 |
20 May 2014 | USD | 2,060 | 2,099 | 2,060 | 2,068 | 2,068 | +11 (+0.53%) | 58,000 |
19 May 2014 | USD | 2,100 | 2,100 | 2,048 | 2,057 | 2,057 | -36 (-1.72%) | 63,900 |
16 May 2014 | USD | 2,087 | 2,106 | 2,046 | 2,093 | 2,093 | -13 (-0.62%) | 79,800 |
15 May 2014 | USD | 2,071 | 2,112 | 2,053 | 2,106 | 2,106 | +14 (+0.67%) | 120,500 |
14 May 2014 | USD | 2,060 | 2,121 | 2,033 | 2,092 | 2,092 | +46 (+2.25%) | 84,000 |
13 May 2014 | USD | 2,028 | 2,053 | 2,003 | 2,046 | 2,046 | +18 (+0.89%) | 46,600 |
12 May 2014 | USD | 2,022 | 2,053 | 2,012 | 2,028 | 2,028 | +14 (+0.70%) | 65,500 |
9 May 2014 | USD | 1,989 | 2,021 | 1,981 | 2,014 | 2,014 | +40 (+2.03%) | 54,400 |
8 May 2014 | USD | 1,933 | 1,993 | 1,933 | 1,974 | 1,974 | +41 (+2.12%) | 49,400 |
7 May 2014 | USD | 1,978 | 1,978 | 1,933 | 1,933 | 1,933 | -95 (-4.68%) | 62,800 |
6 May 2014 | USD | 2,028 | 2,028 | 2,028 | 2,028 | 2,028 | 0.0 (0.0%) | 0 |
5 May 2014 | USD | 2,028 | 2,028 | 2,028 | 2,028 | 2,028 | 0.0 (0.0%) | 0 |
2 May 2014 | USD | 2,015 | 2,040 | 2,010 | 2,028 | 2,028 | -14 (-0.69%) | 52,300 |
1 May 2014 | USD | 2,050 | 2,050 | 2,016 | 2,042 | 2,042 | +17 (+0.84%) | 49,600 |
30 Apr 2014 | USD | 2,030 | 2,068 | 2,000 | 2,025 | 2,025 | +2 (+0.10%) | 88,400 |
29 Apr 2014 | USD | 2,023 | 2,023 | 2,023 | 2,023 | 2,023 | 0.0 (0.0%) | 0 |
28 Apr 2014 | USD | 2,000 | 2,030 | 1,994 | 2,023 | 2,023 | +31 (+1.56%) | 64,400 |
25 Apr 2014 | USD | 1,943 | 1,998 | 1,930 | 1,992 | 1,992 | +36 (+1.84%) | 49,300 |
24 Apr 2014 | USD | 1,950 | 2,039 | 1,939 | 1,956 | 1,956 | +5 (+0.26%) | 142,900 |