Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2008 | USD | 5,330 | 5,540 | 5,320 | 5,520 | 5,520 | +50 (+0.91%) | 5,478,900 |
20 Jun 2008 | USD | 5,540 | 5,560 | 5,460 | 5,470 | 5,470 | -10 (-0.18%) | 5,048,100 |
19 Jun 2008 | USD | 5,490 | 5,500 | 5,450 | 5,480 | 5,480 | -80 (-1.44%) | 4,815,900 |
18 Jun 2008 | USD | 5,480 | 5,580 | 5,470 | 5,560 | 5,560 | +20 (+0.36%) | 4,064,700 |
17 Jun 2008 | USD | 5,600 | 5,620 | 5,540 | 5,540 | 5,540 | -60 (-1.07%) | 4,099,200 |
16 Jun 2008 | USD | 5,570 | 5,610 | 5,530 | 5,600 | 5,600 | +160 (+2.94%) | 5,287,300 |
13 Jun 2008 | USD | 5,420 | 5,470 | 5,330 | 5,440 | 5,440 | +50 (+0.93%) | 12,161,700 |
12 Jun 2008 | USD | 5,320 | 5,410 | 5,290 | 5,390 | 5,390 | -130 (-2.36%) | 6,986,500 |
11 Jun 2008 | USD | 5,440 | 5,540 | 5,410 | 5,520 | 5,520 | +180 (+3.37%) | 5,147,000 |
10 Jun 2008 | USD | 5,480 | 5,510 | 5,330 | 5,340 | 5,340 | -110 (-2.02%) | 6,740,400 |
9 Jun 2008 | USD | 5,440 | 5,490 | 5,430 | 5,450 | 5,450 | -250 (-4.39%) | 6,122,800 |
6 Jun 2008 | USD | 5,740 | 5,780 | 5,700 | 5,700 | 5,700 | +60 (+1.06%) | 3,536,800 |
5 Jun 2008 | USD | 5,710 | 5,730 | 5,630 | 5,640 | 5,640 | -60 (-1.05%) | 4,263,400 |
4 Jun 2008 | USD | 5,680 | 5,710 | 5,650 | 5,700 | 5,700 | +40 (+0.71%) | 4,813,600 |
3 Jun 2008 | USD | 5,690 | 5,740 | 5,620 | 5,660 | 5,660 | -130 (-2.25%) | 6,903,700 |
2 Jun 2008 | USD | 5,690 | 5,820 | 5,590 | 5,790 | 5,790 | +100 (+1.76%) | 5,685,000 |
30 May 2008 | USD | 5,650 | 5,750 | 5,640 | 5,690 | 5,690 | +150 (+2.71%) | 6,280,400 |
29 May 2008 | USD | 5,360 | 5,580 | 5,320 | 5,540 | 5,540 | +210 (+3.94%) | 6,306,500 |
28 May 2008 | USD | 5,460 | 5,480 | 5,290 | 5,330 | 5,330 | -40 (-0.74%) | 3,962,400 |
27 May 2008 | USD | 5,280 | 5,410 | 5,270 | 5,370 | 5,370 | +100 (+1.90%) | 3,458,700 |
26 May 2008 | USD | 5,340 | 5,370 | 5,240 | 5,270 | 5,270 | -170 (-3.13%) | 4,989,800 |
23 May 2008 | USD | 5,340 | 5,530 | 5,340 | 5,440 | 5,440 | -10 (-0.18%) | 4,978,700 |
22 May 2008 | USD | 5,340 | 5,470 | 5,300 | 5,450 | 5,450 | -10 (-0.18%) | 4,416,500 |
21 May 2008 | USD | 5,540 | 5,550 | 5,420 | 5,460 | 5,460 | -200 (-3.53%) | 4,943,100 |
20 May 2008 | USD | 5,650 | 5,700 | 5,630 | 5,660 | 5,660 | +40 (+0.71%) | 3,360,700 |
19 May 2008 | USD | 5,610 | 5,660 | 5,590 | 5,620 | 5,620 | +50 (+0.90%) | 3,509,500 |
16 May 2008 | USD | 5,680 | 5,690 | 5,540 | 5,570 | 5,570 | -20 (-0.36%) | 3,459,600 |
15 May 2008 | USD | 5,630 | 5,680 | 5,590 | 5,590 | 5,590 | +60 (+1.08%) | 4,501,500 |
14 May 2008 | USD | 5,480 | 5,580 | 5,450 | 5,530 | 5,530 | +120 (+2.22%) | 6,461,400 |
13 May 2008 | USD | 5,460 | 5,480 | 5,360 | 5,410 | 5,410 | +150 (+2.85%) | 4,178,300 |