Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2008 | USD | 4,920 | 4,990 | 4,870 | 4,950 | 4,950 | +10 (+0.20%) | 10,036,800 |
4 Jan 2008 | USD | 4,950 | 5,020 | 4,910 | 4,940 | 4,940 | -260 (-5%) | 5,540,700 |
3 Jan 2008 | USD | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0.0 (0.0%) | 0 |
2 Jan 2008 | USD | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0.0 (0.0%) | 0 |
1 Jan 2008 | USD | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0.0 (0.0%) | 0 |
28 Dec 2007 | USD | 5,280 | 5,280 | 5,200 | 5,200 | 5,200 | -140 (-2.62%) | 2,997,100 |
27 Dec 2007 | USD | 5,340 | 5,400 | 5,330 | 5,340 | 5,340 | +10 (+0.19%) | 3,825,700 |
26 Dec 2007 | USD | 5,260 | 5,350 | 5,240 | 5,330 | 5,330 | +90 (+1.72%) | 4,580,000 |
25 Dec 2007 | USD | 5,290 | 5,290 | 5,220 | 5,240 | 5,240 | 0.0 (0.0%) | 6,487,000 |
24 Dec 2007 | USD | 5,240 | 5,240 | 5,240 | 5,240 | 5,240 | 0.0 (0.0%) | 0 |
21 Dec 2007 | USD | 5,320 | 5,340 | 5,190 | 5,240 | 5,240 | -120 (-2.24%) | 10,760,200 |
20 Dec 2007 | USD | 5,470 | 5,470 | 5,360 | 5,360 | 5,360 | -40 (-0.74%) | 3,768,000 |
19 Dec 2007 | USD | 5,400 | 5,490 | 5,390 | 5,400 | 5,400 | -30 (-0.55%) | 4,073,300 |
18 Dec 2007 | USD | 5,450 | 5,480 | 5,380 | 5,430 | 5,430 | -100 (-1.81%) | 7,911,200 |
17 Dec 2007 | USD | 5,600 | 5,640 | 5,520 | 5,530 | 5,530 | +20 (+0.36%) | 6,468,700 |
14 Dec 2007 | USD | 5,550 | 5,590 | 5,420 | 5,510 | 5,510 | -90 (-1.61%) | 12,109,800 |
13 Dec 2007 | USD | 5,710 | 5,710 | 5,580 | 5,600 | 5,600 | -90 (-1.58%) | 7,696,800 |
12 Dec 2007 | USD | 5,640 | 5,720 | 5,630 | 5,690 | 5,690 | -140 (-2.40%) | 6,965,900 |
11 Dec 2007 | USD | 5,860 | 5,900 | 5,800 | 5,830 | 5,830 | -90 (-1.52%) | 4,642,500 |
10 Dec 2007 | USD | 5,920 | 5,930 | 5,830 | 5,920 | 5,920 | +50 (+0.85%) | 2,701,700 |
7 Dec 2007 | USD | 5,890 | 5,920 | 5,870 | 5,870 | 5,870 | +30 (+0.51%) | 3,539,500 |
6 Dec 2007 | USD | 5,940 | 5,940 | 5,800 | 5,840 | 5,840 | +50 (+0.86%) | 3,730,100 |
5 Dec 2007 | USD | 5,650 | 5,810 | 5,630 | 5,790 | 5,790 | +50 (+0.87%) | 4,172,900 |
4 Dec 2007 | USD | 5,800 | 5,840 | 5,730 | 5,740 | 5,740 | -20 (-0.35%) | 3,097,100 |
3 Dec 2007 | USD | 5,820 | 5,850 | 5,720 | 5,760 | 5,760 | -50 (-0.86%) | 3,803,300 |
30 Nov 2007 | USD | 5,850 | 5,860 | 5,770 | 5,810 | 5,810 | -50 (-0.85%) | 4,889,700 |
29 Nov 2007 | USD | 5,800 | 5,870 | 5,800 | 5,860 | 5,860 | +180 (+3.17%) | 5,692,600 |
28 Nov 2007 | USD | 5,630 | 5,710 | 5,600 | 5,680 | 5,680 | +70 (+1.25%) | 4,790,900 |
27 Nov 2007 | USD | 5,400 | 5,620 | 5,390 | 5,610 | 5,610 | +30 (+0.54%) | 4,881,300 |