Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2014 | USD | 5,754.7363 | 6,174.6094 | 5,495.4023 | 5,532.4502 | 6,832,143.9644 | -222.286 (-3.86%) | 149 |
25 Mar 2014 | USD | 5,458.355 | 5,853.5298 | 5,371.9102 | 5,754.7363 | 7,106,649.9394 | +568.064 (+10.95%) | 124 |
24 Mar 2014 | USD | 5,396.6089 | 5,483.0532 | 5,161.9736 | 5,186.6719 | 6,405,134.7659 | -209.937 (-3.89%) | 51 |
21 Mar 2014 | USD | 5,297.8149 | 5,594.1963 | 5,161.9736 | 5,396.6089 | 6,664,390.5668 | +98.794 (+1.86%) | 64 |
20 Mar 2014 | USD | 5,680.6406 | 5,804.1328 | 5,297.8149 | 5,297.8149 | 6,542,387.6917 | -370.477 (-6.54%) | 53 |
19 Mar 2014 | USD | 5,927.625 | 5,927.625 | 5,643.5933 | 5,668.2915 | 6,999,897.3619 | -209.937 (-3.57%) | 10 |
18 Mar 2014 | USD | 5,655.9424 | 5,890.5776 | 5,594.1963 | 5,878.2285 | 7,259,153.1628 | +284.032 (+5.08%) | 19 |
17 Mar 2014 | USD | 5,631.2441 | 5,841.1807 | 5,557.1484 | 5,594.1963 | 6,908,395.5761 | -12.349 (-0.22%) | 44 |
14 Mar 2014 | USD | 5,742.3867 | 5,742.3867 | 5,569.498 | 5,606.5454 | 6,923,645.7502 | -160.54 (-2.78%) | 31 |
13 Mar 2014 | USD | 5,853.5298 | 6,014.0698 | 5,680.6406 | 5,767.0854 | 7,121,900.1136 | -49.397 (-0.85%) | 78 |
12 Mar 2014 | USD | 5,989.3711 | 5,989.3711 | 5,804.1328 | 5,816.4824 | 7,182,901.5511 | -135.841 (-2.28%) | 55 |
11 Mar 2014 | USD | 6,211.6572 | 6,310.4512 | 5,878.2285 | 5,952.3237 | 7,350,654.9487 | -209.937 (-3.41%) | 61 |
10 Mar 2014 | USD | 6,298.1016 | 6,532.7368 | 6,100.5142 | 6,162.2603 | 7,609,910.2556 | -111.143 (-1.77%) | 75 |
7 Mar 2014 | USD | 5,989.3711 | 6,335.1494 | 5,927.625 | 6,273.4033 | 7,747,163.1814 | +284.032 (+4.74%) | 92 |
6 Mar 2014 | USD | 5,915.2759 | 6,026.4189 | 5,828.8315 | 5,989.3711 | 7,396,405.5946 | +86.444 (+1.46%) | 30 |
5 Mar 2014 | USD | 5,939.9746 | 5,939.9746 | 5,804.1328 | 5,902.9268 | 7,289,653.6346 | +24.698 (+0.42%) | 26 |
4 Mar 2014 | USD | 5,816.4824 | 6,137.562 | 5,816.4824 | 5,878.2285 | 7,259,153.1628 | +74.096 (+1.28%) | 48 |
3 Mar 2014 | USD | 5,717.6885 | 6,100.5142 | 5,631.2441 | 5,804.1328 | 7,167,650.7595 | +37.047 (+0.64%) | 82 |
28 Feb 2014 | USD | 5,804.1328 | 5,890.5776 | 5,754.7363 | 5,767.0854 | 7,121,900.1136 | -37.047 (-0.64%) | 21 |
27 Feb 2014 | USD | 5,865.8789 | 5,927.625 | 5,804.1328 | 5,804.1328 | 7,167,650.7595 | -123.492 (-2.08%) | 41 |
26 Feb 2014 | USD | 5,902.9268 | 6,001.7207 | 5,841.1807 | 5,927.625 | 7,320,153.9829 | +49.397 (+0.84%) | 20 |
25 Feb 2014 | USD | 6,063.4668 | 6,063.4668 | 5,705.3394 | 5,878.2285 | 7,259,153.1628 | -160.54 (-2.66%) | 38 |
24 Feb 2014 | USD | 6,137.562 | 6,137.562 | 5,952.3237 | 6,038.7681 | 7,457,407.0322 | +12.349 (+0.20%) | 21 |
21 Feb 2014 | USD | 6,335.1494 | 6,335.1494 | 5,964.6729 | 6,026.4189 | 7,442,156.7345 | -358.127 (-5.61%) | 54 |
20 Feb 2014 | USD | 6,014.0698 | 6,643.8799 | 5,865.8789 | 6,384.5464 | 7,884,416.2306 | +481.62 (+8.16%) | 246 |
19 Feb 2014 | USD | 6,063.4668 | 6,063.4668 | 5,865.8789 | 5,902.9268 | 7,289,653.6346 | -172.889 (-2.85%) | 40 |
18 Feb 2014 | USD | 6,137.562 | 6,174.6094 | 6,051.1172 | 6,075.8159 | 7,503,158.1721 | -98.793 (-1.60%) | 41 |
17 Feb 2014 | USD | 6,174.6094 | 6,174.6094 | 6,174.6094 | 6,174.6094 | 7,625,160.4297 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 6,149.9111 | 6,199.3081 | 6,100.5142 | 6,174.6094 | 7,625,160.4297 | 0.0 (0.0%) | 29 |
13 Feb 2014 | USD | 6,236.3555 | 6,236.3555 | 5,977.022 | 6,174.6094 | 7,625,160.4297 | -111.143 (-1.77%) | 56 |