Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2008 | USD | 5,170 | 5,330 | 5,150 | 5,260 | 5,260 | 0.0 (0.0%) | 4,252,300 |
9 May 2008 | USD | 5,410 | 5,410 | 5,210 | 5,260 | 5,260 | -140 (-2.59%) | 5,385,400 |
8 May 2008 | USD | 5,430 | 5,460 | 5,340 | 5,400 | 5,400 | -70 (-1.28%) | 4,331,300 |
7 May 2008 | USD | 5,480 | 5,500 | 5,430 | 5,470 | 5,470 | +70 (+1.30%) | 4,059,900 |
6 May 2008 | USD | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0.0 (0.0%) | 0 |
5 May 2008 | USD | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0.0 (0.0%) | 0 |
2 May 2008 | USD | 5,440 | 5,470 | 5,370 | 5,400 | 5,400 | +160 (+3.05%) | 5,098,900 |
1 May 2008 | USD | 5,200 | 5,280 | 5,160 | 5,240 | 5,240 | +40 (+0.77%) | 4,704,700 |
30 Apr 2008 | USD | 5,160 | 5,240 | 5,150 | 5,200 | 5,200 | -100 (-1.89%) | 5,543,000 |
29 Apr 2008 | USD | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | 0.0 (0.0%) | 0 |
28 Apr 2008 | USD | 5,300 | 5,380 | 5,180 | 5,300 | 5,300 | -100 (-1.85%) | 6,828,900 |
25 Apr 2008 | USD | 5,080 | 5,450 | 5,070 | 5,400 | 5,400 | +230 (+4.45%) | 12,842,700 |
24 Apr 2008 | USD | 5,180 | 5,230 | 5,130 | 5,170 | 5,170 | +30 (+0.58%) | 2,959,600 |
23 Apr 2008 | USD | 5,080 | 5,270 | 5,040 | 5,140 | 5,140 | -100 (-1.91%) | 6,174,900 |
22 Apr 2008 | USD | 5,320 | 5,350 | 5,240 | 5,240 | 5,240 | -140 (-2.60%) | 5,352,600 |
21 Apr 2008 | USD | 5,270 | 5,410 | 5,240 | 5,380 | 5,380 | +310 (+6.11%) | 8,286,500 |
18 Apr 2008 | USD | 4,990 | 5,110 | 4,960 | 5,070 | 5,070 | +120 (+2.42%) | 6,355,500 |
17 Apr 2008 | USD | 4,900 | 5,020 | 4,890 | 4,950 | 4,950 | +240 (+5.10%) | 6,383,600 |
16 Apr 2008 | USD | 4,700 | 4,810 | 4,690 | 4,710 | 4,710 | +120 (+2.61%) | 4,791,500 |
15 Apr 2008 | USD | 4,620 | 4,650 | 4,560 | 4,590 | 4,590 | -20 (-0.43%) | 3,538,200 |
14 Apr 2008 | USD | 4,650 | 4,700 | 4,600 | 4,610 | 4,610 | -240 (-4.95%) | 5,279,000 |
11 Apr 2008 | USD | 4,770 | 4,880 | 4,740 | 4,850 | 4,850 | +130 (+2.75%) | 5,820,100 |
10 Apr 2008 | USD | 4,780 | 4,820 | 4,720 | 4,720 | 4,720 | -50 (-1.05%) | 3,790,900 |
9 Apr 2008 | USD | 4,810 | 4,850 | 4,720 | 4,770 | 4,770 | -80 (-1.65%) | 4,668,700 |
8 Apr 2008 | USD | 4,930 | 4,950 | 4,820 | 4,850 | 4,850 | -130 (-2.61%) | 3,869,600 |
7 Apr 2008 | USD | 4,940 | 5,020 | 4,900 | 4,980 | 4,980 | +90 (+1.84%) | 4,457,700 |
4 Apr 2008 | USD | 4,960 | 4,980 | 4,850 | 4,890 | 4,890 | -110 (-2.20%) | 4,607,300 |
3 Apr 2008 | USD | 5,000 | 5,020 | 4,890 | 5,000 | 5,000 | +20 (+0.40%) | 5,414,900 |
2 Apr 2008 | USD | 4,950 | 4,980 | 4,910 | 4,980 | 4,980 | +280 (+5.96%) | 5,196,900 |
1 Apr 2008 | USD | 4,600 | 4,800 | 4,590 | 4,700 | 4,700 | +110 (+2.40%) | 6,558,900 |