Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2014 | USD | 1,969 | 1,994 | 1,923 | 1,951 | 1,951 | -39 (-1.96%) | 105,600 |
22 Apr 2014 | USD | 1,936 | 2,000 | 1,936 | 1,990 | 1,990 | +54 (+2.79%) | 105,200 |
21 Apr 2014 | USD | 1,962 | 1,974 | 1,920 | 1,936 | 1,936 | -54 (-2.71%) | 41,900 |
18 Apr 2014 | USD | 1,978 | 1,995 | 1,944 | 1,990 | 1,990 | +12 (+0.61%) | 18,900 |
17 Apr 2014 | USD | 1,950 | 2,000 | 1,941 | 1,978 | 1,978 | +28 (+1.44%) | 59,000 |
16 Apr 2014 | USD | 1,943 | 1,958 | 1,915 | 1,950 | 1,950 | -10 (-0.51%) | 59,000 |
15 Apr 2014 | USD | 1,881 | 1,960 | 1,881 | 1,960 | 1,960 | +47 (+2.46%) | 69,200 |
14 Apr 2014 | USD | 1,892 | 1,946 | 1,892 | 1,913 | 1,913 | +6 (+0.31%) | 33,600 |
11 Apr 2014 | USD | 1,900 | 1,957 | 1,880 | 1,907 | 1,907 | -32 (-1.65%) | 77,300 |
10 Apr 2014 | USD | 1,945 | 1,983 | 1,912 | 1,939 | 1,939 | +48 (+2.54%) | 73,800 |
9 Apr 2014 | USD | 1,888 | 1,926 | 1,865 | 1,891 | 1,891 | -40 (-2.07%) | 75,000 |
8 Apr 2014 | USD | 1,929 | 1,973 | 1,929 | 1,931 | 1,931 | +1 (+0.05%) | 65,500 |
7 Apr 2014 | USD | 1,978 | 2,032 | 1,928 | 1,930 | 1,930 | -50 (-2.53%) | 161,600 |
4 Apr 2014 | USD | 1,973 | 2,000 | 1,972 | 1,980 | 1,980 | -14 (-0.70%) | 47,900 |
3 Apr 2014 | USD | 1,950 | 1,996 | 1,922 | 1,994 | 1,994 | +43 (+2.20%) | 51,600 |
2 Apr 2014 | USD | 1,943 | 1,988 | 1,943 | 1,951 | 1,951 | -9 (-0.46%) | 57,000 |
1 Apr 2014 | USD | 1,990 | 2,000 | 1,930 | 1,960 | 1,960 | -5 (-0.25%) | 87,400 |
31 Mar 2014 | USD | 1,988 | 1,988 | 1,916 | 1,965 | 1,965 | -1 (-0.05%) | 98,400 |
28 Mar 2014 | USD | 1,845 | 1,970 | 1,834 | 1,966 | 1,966 | +157 (+8.68%) | 216,800 |
27 Mar 2014 | USD | 1,838 | 1,848 | 1,766 | 1,809 | 1,809 | -13 (-0.71%) | 72,300 |
26 Mar 2014 | USD | 1,732 | 1,898 | 1,712 | 1,822 | 1,822 | +140 (+8.32%) | 205,600 |
25 Mar 2014 | USD | 1,700 | 1,722 | 1,670 | 1,682 | 1,682 | -35 (-2.04%) | 114,500 |
24 Mar 2014 | USD | 1,735 | 1,779 | 1,713 | 1,717 | 1,717 | -58 (-3.27%) | 161,700 |
21 Mar 2014 | USD | 1,775 | 1,775 | 1,775 | 1,775 | 1,775 | 0.0 (0.0%) | 0 |
20 Mar 2014 | USD | 1,800 | 1,812 | 1,775 | 1,775 | 1,775 | -26 (-1.44%) | 33,100 |
19 Mar 2014 | USD | 1,818 | 1,818 | 1,790 | 1,801 | 1,801 | -19 (-1.04%) | 53,100 |
18 Mar 2014 | USD | 1,779 | 1,825 | 1,779 | 1,820 | 1,820 | +76 (+4.36%) | 24,600 |
17 Mar 2014 | USD | 1,753 | 1,758 | 1,730 | 1,744 | 1,744 | -23 (-1.30%) | 29,400 |
14 Mar 2014 | USD | 1,770 | 1,784 | 1,753 | 1,767 | 1,767 | -11 (-0.62%) | 57,300 |
13 Mar 2014 | USD | 1,756 | 1,790 | 1,753 | 1,778 | 1,778 | +4 (+0.23%) | 24,100 |