Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2008 | USD | 4,270 | 4,270 | 4,270 | 4,270 | 4,270 | 0.0 (0.0%) | 0 |
12 Sep 2008 | USD | 4,300 | 4,310 | 4,160 | 4,270 | 4,270 | -30 (-0.70%) | 11,837,400 |
11 Sep 2008 | USD | 4,410 | 4,460 | 4,290 | 4,300 | 4,300 | -160 (-3.59%) | 6,352,400 |
10 Sep 2008 | USD | 4,540 | 4,550 | 4,450 | 4,460 | 4,460 | -180 (-3.88%) | 6,745,100 |
9 Sep 2008 | USD | 4,740 | 4,740 | 4,580 | 4,640 | 4,640 | -100 (-2.11%) | 4,348,000 |
8 Sep 2008 | USD | 4,730 | 4,790 | 4,720 | 4,740 | 4,740 | +110 (+2.38%) | 4,412,900 |
5 Sep 2008 | USD | 4,700 | 4,730 | 4,620 | 4,630 | 4,630 | -140 (-2.94%) | 5,716,700 |
4 Sep 2008 | USD | 4,730 | 4,780 | 4,720 | 4,770 | 4,770 | 0.0 (0.0%) | 3,389,500 |
3 Sep 2008 | USD | 4,760 | 4,790 | 4,720 | 4,770 | 4,770 | +80 (+1.71%) | 3,805,600 |
2 Sep 2008 | USD | 4,770 | 4,830 | 4,650 | 4,690 | 4,690 | -130 (-2.70%) | 8,039,400 |
1 Sep 2008 | USD | 4,850 | 4,880 | 4,800 | 4,820 | 4,820 | -130 (-2.63%) | 3,445,100 |
29 Aug 2008 | USD | 4,830 | 4,950 | 4,830 | 4,950 | 4,950 | +160 (+3.34%) | 8,248,000 |
28 Aug 2008 | USD | 4,850 | 4,850 | 4,770 | 4,790 | 4,790 | -260 (-5.15%) | 13,183,200 |
27 Aug 2008 | USD | 5,010 | 5,060 | 5,000 | 5,050 | 5,050 | -10 (-0.20%) | 2,293,000 |
26 Aug 2008 | USD | 4,990 | 5,080 | 4,980 | 5,060 | 5,060 | -50 (-0.98%) | 2,957,300 |
25 Aug 2008 | USD | 5,060 | 5,150 | 5,050 | 5,110 | 5,110 | +140 (+2.82%) | 3,534,600 |
22 Aug 2008 | USD | 4,960 | 4,980 | 4,920 | 4,970 | 4,970 | -20 (-0.40%) | 3,193,000 |
21 Aug 2008 | USD | 5,060 | 5,060 | 4,970 | 4,990 | 4,990 | -50 (-0.99%) | 3,236,200 |
20 Aug 2008 | USD | 5,010 | 5,090 | 4,990 | 5,040 | 5,040 | -100 (-1.95%) | 3,811,800 |
19 Aug 2008 | USD | 5,200 | 5,200 | 5,090 | 5,140 | 5,140 | -200 (-3.75%) | 5,369,500 |
18 Aug 2008 | USD | 5,250 | 5,380 | 5,240 | 5,340 | 5,340 | +60 (+1.14%) | 3,846,400 |
15 Aug 2008 | USD | 5,210 | 5,310 | 5,180 | 5,280 | 5,280 | +120 (+2.33%) | 3,275,400 |
14 Aug 2008 | USD | 5,160 | 5,200 | 5,130 | 5,160 | 5,160 | -50 (-0.96%) | 4,557,400 |
13 Aug 2008 | USD | 5,240 | 5,310 | 5,180 | 5,210 | 5,210 | -130 (-2.43%) | 6,092,600 |
12 Aug 2008 | USD | 5,320 | 5,390 | 5,310 | 5,340 | 5,340 | +40 (+0.75%) | 4,958,700 |
11 Aug 2008 | USD | 5,250 | 5,330 | 5,210 | 5,300 | 5,300 | +190 (+3.72%) | 4,406,300 |
8 Aug 2008 | USD | 5,040 | 5,160 | 5,010 | 5,110 | 5,110 | +40 (+0.79%) | 5,712,900 |
7 Aug 2008 | USD | 5,130 | 5,130 | 5,020 | 5,070 | 5,070 | -20 (-0.39%) | 4,701,700 |
6 Aug 2008 | USD | 5,030 | 5,120 | 5,010 | 5,090 | 5,090 | +240 (+4.95%) | 5,105,100 |
5 Aug 2008 | USD | 4,850 | 4,930 | 4,840 | 4,850 | 4,850 | +50 (+1.04%) | 3,594,300 |