| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2014 | USD | 51,828.2266 | 51,828.2266 | 47,880.207 | 48,216.2109 | 42,526,698,013,800.016 | -2,688.012 (-5.28%) | 16 |
| 6 May 2014 | USD | 53,340.2344 | 53,591.3945 | 50,820.2227 | 50,904.2227 | 44,897,524,421,400.016 | -2,772.012 (-5.16%) | 14 |
| 5 May 2014 | USD | 50,232.2188 | 54,516.2383 | 49,316.6133 | 53,676.2344 | 47,342,438,740,800.016 | +3,696.016 (+7.39%) | 35 |
| 2 May 2014 | USD | 51,072.2227 | 52,080.2266 | 49,140.2148 | 49,980.2188 | 44,082,552,981,600.016 | -1,260.004 (-2.46%) | 13 |
| 1 May 2014 | USD | 48,720.2109 | 52,416.2305 | 48,720.2109 | 51,240.2227 | 45,193,876,421,400.016 | +2,604.012 (+5.35%) | 21 |
| 30 Apr 2014 | USD | 46,368.2031 | 49,728.2188 | 46,284.2031 | 48,636.2109 | 42,897,138,013,800.016 | +2,436.008 (+5.27%) | 22 |
| 29 Apr 2014 | USD | 46,536.2031 | 46,956.2031 | 45,360.1992 | 46,200.2031 | 40,748,579,134,200.016 | -336 (-0.72%) | 7 |
| 28 Apr 2014 | USD | 45,948.1992 | 47,208.207 | 45,780.1992 | 46,536.2031 | 41,044,931,134,200.016 | +672.004 (+1.47%) | 9 |
| 25 Apr 2014 | USD | 46,284.2031 | 46,776.4453 | 45,360.1992 | 45,864.1992 | 40,452,223,694,400.016 | -1,008.004 (-2.15%) | 10 |
| 24 Apr 2014 | USD | 48,552.2109 | 48,720.2109 | 46,620.2031 | 46,872.2031 | 41,341,283,134,200.016 | -1,176.008 (-2.45%) | 5 |
| 23 Apr 2014 | USD | 47,460.207 | 48,636.2109 | 46,872.2031 | 48,048.2109 | 42,378,522,013,800.016 | +672.004 (+1.42%) | 6 |
| 22 Apr 2014 | USD | 46,956.2031 | 47,460.207 | 46,368.2031 | 47,376.207 | 41,785,814,574,000.016 | +588.004 (+1.26%) | 7 |
| 21 Apr 2014 | USD | 47,460.207 | 48,384.2109 | 46,704.2031 | 46,788.2031 | 41,267,195,134,200.016 | -252.004 (-0.54%) | 12 |
| 18 Apr 2014 | USD | 47,040.207 | 47,040.207 | 47,040.207 | 47,040.207 | 41,489,462,574,000.016 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 47,628.207 | 47,628.207 | 46,200.2031 | 47,040.207 | 41,489,462,574,000.016 | -840 (-1.75%) | 13 |
| 16 Apr 2014 | USD | 44,100.1914 | 49,383.8164 | 43,512.1914 | 47,880.207 | 42,230,342,574,000.016 | +4,191.617 (+9.59%) | 25 |
| 15 Apr 2014 | USD | 44,352.1953 | 44,352.1953 | 40,152.1758 | 43,688.5898 | 38,533,336,203,600.016 | -411.602 (-0.93%) | 31 |
| 14 Apr 2014 | USD | 47,292.207 | 48,552.2109 | 42,840.1875 | 44,100.1914 | 38,896,368,814,800.016 | -2,604.012 (-5.58%) | 35 |
| 11 Apr 2014 | USD | 48,384.2109 | 48,804.2109 | 46,536.2031 | 46,704.2031 | 41,193,107,134,200.016 | -2,268.012 (-4.63%) | 26 |
| 10 Apr 2014 | USD | 50,988.2227 | 50,988.2227 | 48,300.2109 | 48,972.2148 | 43,193,493,453,600.016 | -2,016.008 (-3.95%) | 22 |
| 9 Apr 2014 | USD | 49,476.2148 | 51,240.2227 | 48,216.2109 | 50,988.2227 | 44,971,612,421,400.016 | +1,260.004 (+2.53%) | 19 |
| 8 Apr 2014 | USD | 47,880.207 | 50,232.2188 | 47,040.207 | 49,728.2188 | 43,860,288,981,600.016 | +1,932.012 (+4.04%) | 18 |
| 7 Apr 2014 | USD | 50,064.2188 | 52,500.2305 | 47,040.207 | 47,796.207 | 42,156,254,574,000.016 | -2,268.012 (-4.53%) | 20 |
| 4 Apr 2014 | USD | 49,560.2148 | 50,904.2227 | 48,972.2148 | 50,064.2188 | 44,156,640,981,600.016 | +924.004 (+1.88%) | 22 |
| 3 Apr 2014 | USD | 50,316.2188 | 53,592.2344 | 47,712.207 | 49,140.2148 | 43,341,669,453,600.016 | -840.004 (-1.68%) | 42 |
| 2 Apr 2014 | USD | 47,544.207 | 50,064.2188 | 47,376.207 | 49,980.2188 | 44,082,552,981,600.016 | +2,268.012 (+4.75%) | 18 |
| 1 Apr 2014 | USD | 49,476.2148 | 49,644.2148 | 47,292.207 | 47,712.207 | 42,082,166,574,000.016 | -1,344.008 (-2.74%) | 12 |
| 31 Mar 2014 | USD | 47,964.2109 | 49,728.2188 | 47,132.6055 | 49,056.2148 | 43,267,581,453,600.016 | +2,016.008 (+4.29%) | 21 |
| 28 Mar 2014 | USD | 47,880.207 | 51,156.2227 | 45,780.1992 | 47,040.207 | 41,489,462,574,000.016 | -840 (-1.75%) | 32 |
| 27 Mar 2014 | USD | 48,216.2109 | 49,055.375 | 47,040.207 | 47,880.207 | 42,230,342,574,000.016 | -504.004 (-1.04%) | 14 |
