Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2008 | USD | 4,700 | 4,700 | 4,530 | 4,590 | 4,590 | -110 (-2.34%) | 4,858,500 |
28 Mar 2008 | USD | 4,600 | 4,720 | 4,590 | 4,700 | 4,700 | +60 (+1.29%) | 4,031,500 |
27 Mar 2008 | USD | 4,590 | 4,670 | 4,560 | 4,640 | 4,640 | 0.0 (0.0%) | 4,799,900 |
26 Mar 2008 | USD | 4,740 | 4,750 | 4,580 | 4,640 | 4,640 | -140 (-2.93%) | 6,071,500 |
25 Mar 2008 | USD | 4,720 | 4,800 | 4,710 | 4,780 | 4,780 | +180 (+3.91%) | 6,140,800 |
24 Mar 2008 | USD | 4,620 | 4,680 | 4,590 | 4,600 | 4,600 | -40 (-0.86%) | 2,957,200 |
21 Mar 2008 | USD | 4,580 | 4,670 | 4,560 | 4,640 | 4,640 | +70 (+1.53%) | 5,117,600 |
20 Mar 2008 | USD | 4,570 | 4,570 | 4,570 | 4,570 | 4,570 | 0.0 (0.0%) | 0 |
19 Mar 2008 | USD | 4,480 | 4,670 | 4,450 | 4,570 | 4,570 | +270 (+6.28%) | 8,988,600 |
18 Mar 2008 | USD | 4,200 | 4,340 | 4,190 | 4,300 | 4,300 | +100 (+2.38%) | 6,548,400 |
17 Mar 2008 | USD | 4,240 | 4,250 | 4,100 | 4,200 | 4,200 | -190 (-4.33%) | 8,389,800 |
14 Mar 2008 | USD | 4,480 | 4,570 | 4,360 | 4,390 | 4,390 | -60 (-1.35%) | 12,343,300 |
13 Mar 2008 | USD | 4,610 | 4,640 | 4,400 | 4,450 | 4,450 | -190 (-4.09%) | 6,107,000 |
12 Mar 2008 | USD | 4,680 | 4,750 | 4,610 | 4,640 | 4,640 | +110 (+2.43%) | 4,675,700 |
11 Mar 2008 | USD | 4,400 | 4,580 | 4,350 | 4,530 | 4,530 | 0.0 (0.0%) | 5,877,400 |
10 Mar 2008 | USD | 4,460 | 4,570 | 4,460 | 4,530 | 4,530 | 0.0 (0.0%) | 3,453,000 |
7 Mar 2008 | USD | 4,520 | 4,580 | 4,500 | 4,530 | 4,530 | -110 (-2.37%) | 5,559,200 |
6 Mar 2008 | USD | 4,590 | 4,710 | 4,570 | 4,640 | 4,640 | +100 (+2.20%) | 4,274,600 |
5 Mar 2008 | USD | 4,580 | 4,620 | 4,540 | 4,540 | 4,540 | -40 (-0.87%) | 3,828,000 |
4 Mar 2008 | USD | 4,610 | 4,630 | 4,560 | 4,580 | 4,580 | +10 (+0.22%) | 4,801,200 |
3 Mar 2008 | USD | 4,590 | 4,690 | 4,560 | 4,570 | 4,570 | -250 (-5.19%) | 8,240,700 |
29 Feb 2008 | USD | 4,800 | 4,830 | 4,770 | 4,820 | 4,820 | -110 (-2.23%) | 5,769,900 |
28 Feb 2008 | USD | 4,910 | 4,970 | 4,840 | 4,930 | 4,930 | -70 (-1.40%) | 4,093,300 |
27 Feb 2008 | USD | 5,030 | 5,060 | 4,960 | 5,000 | 5,000 | 0.0 (0.0%) | 4,894,500 |
26 Feb 2008 | USD | 5,040 | 5,100 | 5,000 | 5,000 | 5,000 | +10 (+0.20%) | 5,500,300 |
25 Feb 2008 | USD | 4,910 | 5,020 | 4,880 | 4,990 | 4,990 | +130 (+2.67%) | 5,083,400 |
22 Feb 2008 | USD | 4,870 | 4,880 | 4,800 | 4,860 | 4,860 | -130 (-2.61%) | 5,190,900 |
21 Feb 2008 | USD | 4,930 | 5,030 | 4,880 | 4,990 | 4,990 | +160 (+3.31%) | 6,766,500 |
20 Feb 2008 | USD | 4,910 | 4,980 | 4,830 | 4,830 | 4,830 | -100 (-2.03%) | 7,707,200 |
19 Feb 2008 | USD | 4,830 | 5,000 | 4,780 | 4,930 | 4,930 | +200 (+4.23%) | 8,665,300 |