| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | USD | 453 | 462.3 | 407.1 | 428.7 | 64,305.0064 | -24.3 (-5.36%) | 4,753 |
| 24 Jan 2014 | USD | 484.5 | 484.5 | 444.9 | 453 | 67,950.0068 | -34.8 (-7.13%) | 4,050 |
| 23 Jan 2014 | USD | 507 | 507 | 480.9 | 487.8 | 73,170.0073 | -19.2 (-3.79%) | 3,917 |
| 22 Jan 2014 | USD | 494.4 | 516 | 494.1 | 507 | 76,050.0076 | +10.5 (+2.11%) | 5,830 |
| 21 Jan 2014 | USD | 489 | 506.7 | 481.8 | 496.5 | 74,475.0074 | +19.8 (+4.15%) | 3,687 |
| 20 Jan 2014 | USD | 476.7 | 476.7 | 476.7 | 476.7 | 71,505.0072 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 465.6 | 487.2 | 460.8 | 476.7 | 71,505.0072 | +18.3 (+3.99%) | 3,623 |
| 16 Jan 2014 | USD | 453 | 463.5 | 449.4 | 458.4 | 68,760.0069 | +8.4 (+1.87%) | 4,283 |
| 15 Jan 2014 | USD | 454.5 | 465.6 | 438.9 | 450 | 67,500.0068 | -4.5 (-0.99%) | 3,380 |
| 14 Jan 2014 | USD | 489.3 | 498.6 | 452.1 | 454.5 | 68,175.0068 | -34.2 (-7.00%) | 4,947 |
| 13 Jan 2014 | USD | 492.6 | 510.3 | 478.5 | 488.7 | 73,305.0073 | -3 (-0.61%) | 5,537 |
| 10 Jan 2014 | USD | 485.7 | 494.7 | 469.5 | 491.7 | 73,755.0074 | +16.8 (+3.54%) | 4,087 |
| 9 Jan 2014 | USD | 476.4 | 501.9 | 466.5 | 474.9 | 71,235.0071 | +10.2 (+2.19%) | 5,047 |
| 8 Jan 2014 | USD | 434.1 | 476.4 | 427.8 | 464.7 | 69,705.007 | +30.6 (+7.05%) | 9,450 |
| 7 Jan 2014 | USD | 420.6 | 435.6 | 420.6 | 434.1 | 65,115.0065 | +14.7 (+3.51%) | 4,610 |
| 6 Jan 2014 | USD | 405 | 422.7 | 399.3 | 419.4 | 62,910.0063 | +14.4 (+3.56%) | 2,657 |
| 3 Jan 2014 | USD | 417 | 427.8 | 404.7 | 405 | 60,750.0061 | -12.6 (-3.02%) | 2,720 |
| 2 Jan 2014 | USD | 418.2 | 423.6 | 409.8 | 417.6 | 62,640.0063 | +4.2 (+1.02%) | 1,273 |
| 1 Jan 2014 | USD | 413.4 | 413.4 | 413.4 | 413.4 | 62,010.0062 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 426 | 426 | 408.3 | 413.4 | 62,010.0062 | -5.4 (-1.29%) | 2,120 |
| 30 Dec 2013 | USD | 416.7 | 423 | 401.7 | 418.8 | 62,820.0063 | +1.5 (+0.36%) | 2,407 |
| 27 Dec 2013 | USD | 424.2 | 424.2 | 410.1 | 417.3 | 62,595.0063 | -2.4 (-0.57%) | 1,237 |
| 26 Dec 2013 | USD | 415.5 | 426 | 415.2 | 419.7 | 62,955.0063 | +4.5 (+1.08%) | 2,290 |
| 25 Dec 2013 | USD | 415.2 | 415.2 | 415.2 | 415.2 | 62,280.0062 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 399 | 418.5 | 396.3 | 415.2 | 62,280.0062 | +16.5 (+4.14%) | 2,790 |
| 23 Dec 2013 | USD | 408.6 | 411.9 | 394.5 | 398.7 | 59,805.006 | -6.3 (-1.56%) | 2,163 |
| 20 Dec 2013 | USD | 379.5 | 409.5 | 371.7 | 405 | 60,750.0061 | +29.1 (+7.74%) | 8,903 |
| 19 Dec 2013 | USD | 369 | 393 | 369 | 375.9 | 56,385.0056 | +7.8 (+2.12%) | 3,573 |
| 18 Dec 2013 | USD | 367.8 | 372 | 360.3 | 368.1 | 55,215.0055 | -0.3 (-0.08%) | 4,477 |
| 17 Dec 2013 | USD | 372.9 | 375 | 361.8 | 368.4 | 55,260.0055 | -6.6 (-1.76%) | 2,007 |
