Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2007 | USD | 1,550 | 1,598 | 1,550 | 1,597 | 1,597 | -31 (-1.90%) | 382,200 |
28 Aug 2007 | USD | 1,616 | 1,644 | 1,616 | 1,628 | 1,628 | +7 (+0.43%) | 295,400 |
27 Aug 2007 | USD | 1,668 | 1,677 | 1,613 | 1,621 | 1,621 | -17 (-1.04%) | 482,000 |
24 Aug 2007 | USD | 1,678 | 1,678 | 1,620 | 1,638 | 1,638 | -53 (-3.13%) | 484,200 |
23 Aug 2007 | USD | 1,648 | 1,691 | 1,643 | 1,691 | 1,691 | +64 (+3.93%) | 439,600 |
22 Aug 2007 | USD | 1,563 | 1,634 | 1,549 | 1,627 | 1,627 | +30 (+1.88%) | 585,400 |
21 Aug 2007 | USD | 1,565 | 1,644 | 1,564 | 1,597 | 1,597 | +34 (+2.18%) | 679,800 |
20 Aug 2007 | USD | 1,591 | 1,594 | 1,549 | 1,563 | 1,563 | +29 (+1.89%) | 1,052,800 |
17 Aug 2007 | USD | 1,594 | 1,600 | 1,521 | 1,534 | 1,534 | -150 (-8.91%) | 862,100 |
16 Aug 2007 | USD | 1,682 | 1,719 | 1,635 | 1,684 | 1,684 | +32 (+1.94%) | 1,051,600 |
15 Aug 2007 | USD | 1,704 | 1,707 | 1,645 | 1,652 | 1,652 | -50 (-2.94%) | 1,304,600 |
14 Aug 2007 | USD | 1,673 | 1,743 | 1,672 | 1,702 | 1,702 | +38 (+2.28%) | 1,014,100 |
13 Aug 2007 | USD | 1,726 | 1,744 | 1,661 | 1,664 | 1,664 | -61 (-3.54%) | 1,407,200 |
10 Aug 2007 | USD | 1,704 | 1,767 | 1,697 | 1,725 | 1,725 | -39 (-2.21%) | 1,452,000 |
9 Aug 2007 | USD | 1,740 | 1,836 | 1,709 | 1,764 | 1,764 | +61 (+3.58%) | 2,003,100 |
8 Aug 2007 | USD | 1,758 | 1,778 | 1,684 | 1,703 | 1,703 | -23 (-1.33%) | 1,445,000 |
7 Aug 2007 | USD | 1,816 | 1,823 | 1,716 | 1,726 | 1,726 | -120 (-6.50%) | 1,350,900 |
6 Aug 2007 | USD | 1,841 | 1,853 | 1,832 | 1,846 | 1,846 | -53 (-2.79%) | 683,100 |
3 Aug 2007 | USD | 1,906 | 1,926 | 1,865 | 1,899 | 1,899 | -5 (-0.26%) | 501,400 |
2 Aug 2007 | USD | 1,905 | 1,923 | 1,851 | 1,904 | 1,904 | -8 (-0.42%) | 653,700 |
1 Aug 2007 | USD | 1,991 | 2,010 | 1,907 | 1,912 | 1,912 | -67 (-3.39%) | 579,800 |
31 Jul 2007 | USD | 1,979 | 2,015 | 1,959 | 1,979 | 1,979 | +30 (+1.54%) | 391,000 |
30 Jul 2007 | USD | 1,900 | 1,971 | 1,900 | 1,949 | 1,949 | +50 (+2.63%) | 499,100 |
27 Jul 2007 | USD | 1,900 | 1,944 | 1,881 | 1,899 | 1,899 | -58 (-2.96%) | 578,000 |
26 Jul 2007 | USD | 2,070 | 2,070 | 1,951 | 1,957 | 1,957 | -38 (-1.90%) | 902,800 |
25 Jul 2007 | USD | 2,000 | 2,010 | 1,972 | 1,995 | 1,995 | -85 (-4.09%) | 1,044,100 |
24 Jul 2007 | USD | 2,110 | 2,115 | 2,070 | 2,080 | 2,080 | -25 (-1.19%) | 654,900 |
23 Jul 2007 | USD | 2,095 | 2,165 | 2,075 | 2,105 | 2,105 | -10 (-0.47%) | 1,019,000 |
20 Jul 2007 | USD | 2,185 | 2,220 | 2,080 | 2,115 | 2,115 | +50 (+2.42%) | 2,373,700 |
19 Jul 2007 | USD | 1,999 | 2,075 | 1,988 | 2,065 | 2,065 | +96 (+4.88%) | 1,656,700 |