Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2008 | USD | 4,840 | 4,890 | 4,780 | 4,800 | 4,800 | -110 (-2.24%) | 3,753,400 |
1 Aug 2008 | USD | 4,980 | 5,020 | 4,870 | 4,910 | 4,910 | -50 (-1.01%) | 4,341,300 |
31 Jul 2008 | USD | 5,070 | 5,070 | 4,960 | 4,960 | 4,960 | +30 (+0.61%) | 6,045,500 |
30 Jul 2008 | USD | 5,000 | 5,020 | 4,900 | 4,930 | 4,930 | +20 (+0.41%) | 9,381,600 |
29 Jul 2008 | USD | 4,920 | 4,950 | 4,860 | 4,910 | 4,910 | -150 (-2.96%) | 5,110,300 |
28 Jul 2008 | USD | 5,110 | 5,220 | 5,000 | 5,060 | 5,060 | -40 (-0.78%) | 6,105,000 |
25 Jul 2008 | USD | 5,260 | 5,290 | 5,100 | 5,100 | 5,100 | -260 (-4.85%) | 6,026,100 |
24 Jul 2008 | USD | 5,290 | 5,360 | 5,240 | 5,360 | 5,360 | +190 (+3.68%) | 5,077,800 |
23 Jul 2008 | USD | 5,220 | 5,280 | 5,120 | 5,170 | 5,170 | +20 (+0.39%) | 4,615,600 |
22 Jul 2008 | USD | 4,950 | 5,150 | 4,910 | 5,150 | 5,150 | +210 (+4.25%) | 4,785,400 |
21 Jul 2008 | USD | 4,940 | 4,940 | 4,940 | 4,940 | 4,940 | 0.0 (0.0%) | 0 |
18 Jul 2008 | USD | 5,080 | 5,080 | 4,900 | 4,940 | 4,940 | -30 (-0.60%) | 3,708,800 |
17 Jul 2008 | USD | 4,990 | 5,030 | 4,950 | 4,970 | 4,970 | +70 (+1.43%) | 3,589,700 |
16 Jul 2008 | USD | 4,850 | 4,940 | 4,840 | 4,900 | 4,900 | +50 (+1.03%) | 4,378,600 |
15 Jul 2008 | USD | 4,880 | 4,910 | 4,830 | 4,850 | 4,850 | -130 (-2.61%) | 5,575,600 |
14 Jul 2008 | USD | 5,030 | 5,100 | 4,980 | 4,980 | 4,980 | -120 (-2.35%) | 4,989,900 |
11 Jul 2008 | USD | 5,160 | 5,160 | 5,030 | 5,100 | 5,100 | -80 (-1.54%) | 7,655,700 |
10 Jul 2008 | USD | 5,270 | 5,270 | 5,130 | 5,180 | 5,180 | -80 (-1.52%) | 5,131,700 |
9 Jul 2008 | USD | 5,340 | 5,410 | 5,240 | 5,260 | 5,260 | -20 (-0.38%) | 4,845,900 |
8 Jul 2008 | USD | 5,310 | 5,350 | 5,210 | 5,280 | 5,280 | -40 (-0.75%) | 5,368,100 |
7 Jul 2008 | USD | 5,290 | 5,370 | 5,280 | 5,320 | 5,320 | +80 (+1.53%) | 4,051,900 |
4 Jul 2008 | USD | 5,240 | 5,300 | 5,230 | 5,240 | 5,240 | -20 (-0.38%) | 4,373,500 |
3 Jul 2008 | USD | 5,100 | 5,290 | 5,090 | 5,260 | 5,260 | +60 (+1.15%) | 7,084,700 |
2 Jul 2008 | USD | 5,350 | 5,350 | 5,180 | 5,200 | 5,200 | -140 (-2.62%) | 7,652,000 |
1 Jul 2008 | USD | 5,500 | 5,520 | 5,340 | 5,340 | 5,340 | -120 (-2.20%) | 6,118,200 |
30 Jun 2008 | USD | 5,450 | 5,510 | 5,410 | 5,460 | 5,460 | +20 (+0.37%) | 6,102,800 |
27 Jun 2008 | USD | 5,380 | 5,480 | 5,370 | 5,440 | 5,440 | -90 (-1.63%) | 5,604,900 |
26 Jun 2008 | USD | 5,500 | 5,540 | 5,480 | 5,530 | 5,530 | +30 (+0.55%) | 3,721,900 |
25 Jun 2008 | USD | 5,480 | 5,520 | 5,420 | 5,500 | 5,500 | -30 (-0.54%) | 4,106,900 |
24 Jun 2008 | USD | 5,480 | 5,570 | 5,470 | 5,530 | 5,530 | +10 (+0.18%) | 4,861,700 |