Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2007 | USD | 6,570 | 6,700 | 6,530 | 6,680 | 6,680 | +60 (+0.91%) | 7,230,800 |
31 Aug 2007 | USD | 6,460 | 6,660 | 6,460 | 6,620 | 6,620 | +210 (+3.28%) | 10,371,100 |
30 Aug 2007 | USD | 6,450 | 6,510 | 6,410 | 6,410 | 6,410 | +10 (+0.16%) | 10,170,800 |
29 Aug 2007 | USD | 6,250 | 6,440 | 6,200 | 6,400 | 6,400 | -140 (-2.14%) | 11,165,000 |
28 Aug 2007 | USD | 6,480 | 6,590 | 6,450 | 6,540 | 6,540 | -10 (-0.15%) | 6,746,700 |
27 Aug 2007 | USD | 6,520 | 6,600 | 6,450 | 6,550 | 6,550 | +60 (+0.92%) | 8,914,100 |
24 Aug 2007 | USD | 6,290 | 6,530 | 6,290 | 6,490 | 6,490 | +230 (+3.67%) | 14,021,300 |
23 Aug 2007 | USD | 6,210 | 6,290 | 6,210 | 6,260 | 6,260 | +350 (+5.92%) | 7,621,800 |
22 Aug 2007 | USD | 5,900 | 5,950 | 5,830 | 5,910 | 5,910 | 0.0 (0.0%) | 4,439,100 |
21 Aug 2007 | USD | 5,830 | 5,970 | 5,830 | 5,910 | 5,910 | +100 (+1.72%) | 8,212,000 |
20 Aug 2007 | USD | 5,800 | 5,890 | 5,730 | 5,810 | 5,810 | +410 (+7.59%) | 10,503,000 |
17 Aug 2007 | USD | 5,710 | 5,720 | 5,340 | 5,400 | 5,400 | -510 (-8.63%) | 12,049,300 |
16 Aug 2007 | USD | 5,940 | 5,950 | 5,780 | 5,910 | 5,910 | -130 (-2.15%) | 10,197,800 |
15 Aug 2007 | USD | 6,080 | 6,150 | 6,020 | 6,040 | 6,040 | -140 (-2.27%) | 5,735,000 |
14 Aug 2007 | USD | 6,120 | 6,210 | 6,080 | 6,180 | 6,180 | 0.0 (0.0%) | 6,271,800 |
13 Aug 2007 | USD | 6,220 | 6,240 | 6,160 | 6,180 | 6,180 | -60 (-0.96%) | 5,989,300 |
10 Aug 2007 | USD | 6,230 | 6,270 | 6,180 | 6,240 | 6,240 | -250 (-3.85%) | 10,259,000 |
9 Aug 2007 | USD | 6,540 | 6,580 | 6,390 | 6,490 | 6,490 | +70 (+1.09%) | 9,275,800 |
8 Aug 2007 | USD | 6,310 | 6,490 | 6,290 | 6,420 | 6,420 | +70 (+1.10%) | 6,409,900 |
7 Aug 2007 | USD | 6,360 | 6,390 | 6,310 | 6,350 | 6,350 | -20 (-0.31%) | 5,401,300 |
6 Aug 2007 | USD | 6,320 | 6,390 | 6,280 | 6,370 | 6,370 | -150 (-2.30%) | 7,919,600 |
3 Aug 2007 | USD | 6,540 | 6,580 | 6,460 | 6,520 | 6,520 | -20 (-0.31%) | 7,242,000 |
2 Aug 2007 | USD | 6,380 | 6,550 | 6,370 | 6,540 | 6,540 | +220 (+3.48%) | 12,052,700 |
1 Aug 2007 | USD | 6,330 | 6,410 | 6,290 | 6,320 | 6,320 | +50 (+0.80%) | 12,857,600 |
31 Jul 2007 | USD | 6,400 | 6,410 | 6,230 | 6,270 | 6,270 | -70 (-1.10%) | 10,282,800 |
30 Jul 2007 | USD | 6,410 | 6,420 | 6,280 | 6,340 | 6,340 | -170 (-2.61%) | 14,684,700 |
27 Jul 2007 | USD | 6,490 | 6,700 | 6,460 | 6,510 | 6,510 | -380 (-5.52%) | 15,172,800 |
26 Jul 2007 | USD | 7,010 | 7,030 | 6,860 | 6,890 | 6,890 | -160 (-2.27%) | 6,466,800 |
25 Jul 2007 | USD | 7,020 | 7,070 | 7,010 | 7,050 | 7,050 | -140 (-1.95%) | 4,490,000 |
24 Jul 2007 | USD | 7,190 | 7,210 | 7,120 | 7,190 | 7,190 | +80 (+1.13%) | 3,152,200 |