Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | USD | 5,480 | 5,650 | 5,470 | 5,580 | 5,580 | +140 (+2.57%) | 4,936,600 |
23 Nov 2007 | USD | 5,440 | 5,440 | 5,440 | 5,440 | 5,440 | 0.0 (0.0%) | 0 |
22 Nov 2007 | USD | 5,320 | 5,550 | 5,310 | 5,440 | 5,440 | +50 (+0.93%) | 5,375,900 |
21 Nov 2007 | USD | 5,430 | 5,460 | 5,320 | 5,390 | 5,390 | -100 (-1.82%) | 3,958,200 |
20 Nov 2007 | USD | 5,300 | 5,510 | 5,300 | 5,490 | 5,490 | +10 (+0.18%) | 4,928,400 |
19 Nov 2007 | USD | 5,440 | 5,570 | 5,430 | 5,480 | 5,480 | -20 (-0.36%) | 3,450,200 |
16 Nov 2007 | USD | 5,470 | 5,500 | 5,410 | 5,500 | 5,500 | -70 (-1.26%) | 3,749,500 |
15 Nov 2007 | USD | 5,590 | 5,670 | 5,570 | 5,570 | 5,570 | -30 (-0.54%) | 3,103,800 |
14 Nov 2007 | USD | 5,560 | 5,600 | 5,510 | 5,600 | 5,600 | +240 (+4.48%) | 5,071,600 |
13 Nov 2007 | USD | 5,390 | 5,440 | 5,300 | 5,360 | 5,360 | -70 (-1.29%) | 5,273,300 |
12 Nov 2007 | USD | 5,440 | 5,460 | 5,350 | 5,430 | 5,430 | -150 (-2.69%) | 6,139,700 |
9 Nov 2007 | USD | 5,630 | 5,720 | 5,580 | 5,580 | 5,580 | -80 (-1.41%) | 4,788,500 |
8 Nov 2007 | USD | 5,650 | 5,730 | 5,630 | 5,660 | 5,660 | -60 (-1.05%) | 5,721,100 |
7 Nov 2007 | USD | 5,850 | 5,860 | 5,690 | 5,720 | 5,720 | -90 (-1.55%) | 4,329,200 |
6 Nov 2007 | USD | 5,720 | 5,880 | 5,720 | 5,810 | 5,810 | -10 (-0.17%) | 3,733,000 |
5 Nov 2007 | USD | 5,870 | 5,880 | 5,770 | 5,820 | 5,820 | +20 (+0.34%) | 3,467,700 |
2 Nov 2007 | USD | 5,830 | 5,880 | 5,800 | 5,800 | 5,800 | -160 (-2.68%) | 5,334,500 |
1 Nov 2007 | USD | 5,890 | 5,970 | 5,850 | 5,960 | 5,960 | +210 (+3.65%) | 5,336,600 |
31 Oct 2007 | USD | 5,760 | 5,790 | 5,690 | 5,750 | 5,750 | -50 (-0.86%) | 4,959,600 |
30 Oct 2007 | USD | 5,860 | 5,890 | 5,730 | 5,800 | 5,800 | -90 (-1.53%) | 5,611,100 |
29 Oct 2007 | USD | 5,820 | 5,960 | 5,800 | 5,890 | 5,890 | +170 (+2.97%) | 4,743,000 |
26 Oct 2007 | USD | 5,740 | 5,760 | 5,660 | 5,720 | 5,720 | +140 (+2.51%) | 6,389,500 |
25 Oct 2007 | USD | 5,590 | 5,610 | 5,490 | 5,580 | 5,580 | -150 (-2.62%) | 8,347,900 |
24 Oct 2007 | USD | 5,930 | 5,950 | 5,680 | 5,730 | 5,730 | -200 (-3.37%) | 9,366,400 |
23 Oct 2007 | USD | 5,900 | 5,970 | 5,840 | 5,930 | 5,930 | +60 (+1.02%) | 4,097,500 |
22 Oct 2007 | USD | 5,750 | 5,920 | 5,730 | 5,870 | 5,870 | -60 (-1.01%) | 5,241,700 |
19 Oct 2007 | USD | 5,930 | 5,960 | 5,860 | 5,930 | 5,930 | -170 (-2.79%) | 5,522,800 |
18 Oct 2007 | USD | 6,050 | 6,140 | 6,030 | 6,100 | 6,100 | +160 (+2.69%) | 5,579,500 |
17 Oct 2007 | USD | 5,990 | 6,000 | 5,900 | 5,940 | 5,940 | -50 (-0.83%) | 4,968,000 |
16 Oct 2007 | USD | 6,080 | 6,110 | 5,990 | 5,990 | 5,990 | -170 (-2.76%) | 5,089,000 |