Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2007 | USD | 7,100 | 7,140 | 7,070 | 7,110 | 7,110 | -90 (-1.25%) | 3,107,700 |
20 Jul 2007 | USD | 7,140 | 7,240 | 7,130 | 7,200 | 7,200 | +130 (+1.84%) | 4,035,200 |
19 Jul 2007 | USD | 7,070 | 7,110 | 7,050 | 7,070 | 7,070 | +60 (+0.86%) | 3,115,700 |
18 Jul 2007 | USD | 7,070 | 7,110 | 7,000 | 7,010 | 7,010 | -130 (-1.82%) | 3,983,800 |
17 Jul 2007 | USD | 7,170 | 7,220 | 7,080 | 7,140 | 7,140 | -40 (-0.56%) | 4,365,000 |
16 Jul 2007 | USD | 7,180 | 7,180 | 7,180 | 7,180 | 7,180 | 0.0 (0.0%) | 0 |
13 Jul 2007 | USD | 7,160 | 7,200 | 7,120 | 7,180 | 7,180 | +120 (+1.70%) | 5,597,000 |
12 Jul 2007 | USD | 7,010 | 7,070 | 6,970 | 7,060 | 7,060 | +100 (+1.44%) | 4,240,300 |
11 Jul 2007 | USD | 7,070 | 7,080 | 6,950 | 6,960 | 6,960 | -160 (-2.25%) | 5,937,200 |
10 Jul 2007 | USD | 7,170 | 7,180 | 7,070 | 7,120 | 7,120 | -70 (-0.97%) | 3,395,600 |
9 Jul 2007 | USD | 7,200 | 7,230 | 7,170 | 7,190 | 7,190 | -10 (-0.14%) | 2,969,500 |
6 Jul 2007 | USD | 7,260 | 7,280 | 7,180 | 7,200 | 7,200 | -80 (-1.10%) | 3,511,000 |
5 Jul 2007 | USD | 7,240 | 7,330 | 7,230 | 7,280 | 7,280 | +40 (+0.55%) | 3,937,600 |
4 Jul 2007 | USD | 7,240 | 7,290 | 7,230 | 7,240 | 7,240 | +20 (+0.28%) | 3,220,400 |
3 Jul 2007 | USD | 7,200 | 7,260 | 7,190 | 7,220 | 7,220 | +30 (+0.42%) | 2,965,900 |
2 Jul 2007 | USD | 7,300 | 7,300 | 7,180 | 7,190 | 7,190 | -40 (-0.55%) | 3,025,100 |
29 Jun 2007 | USD | 7,190 | 7,240 | 7,120 | 7,230 | 7,230 | +50 (+0.70%) | 3,534,700 |
28 Jun 2007 | USD | 7,260 | 7,270 | 7,160 | 7,180 | 7,180 | -30 (-0.42%) | 3,411,500 |
27 Jun 2007 | USD | 7,310 | 7,330 | 7,190 | 7,210 | 7,210 | -170 (-2.30%) | 3,919,900 |
26 Jun 2007 | USD | 7,380 | 7,410 | 7,290 | 7,380 | 7,380 | +10 (+0.14%) | 3,434,900 |
25 Jun 2007 | USD | 7,340 | 7,450 | 7,340 | 7,370 | 7,370 | +20 (+0.27%) | 3,321,800 |
22 Jun 2007 | USD | 7,350 | 7,400 | 7,320 | 7,350 | 7,350 | -20 (-0.27%) | 3,905,000 |
21 Jun 2007 | USD | 7,300 | 7,410 | 7,290 | 7,370 | 7,370 | +30 (+0.41%) | 3,585,800 |
20 Jun 2007 | USD | 7,320 | 7,430 | 7,310 | 7,340 | 7,340 | -30 (-0.41%) | 3,610,300 |
19 Jun 2007 | USD | 7,340 | 7,370 | 7,330 | 7,370 | 7,370 | +40 (+0.55%) | 2,596,900 |
18 Jun 2007 | USD | 7,380 | 7,390 | 7,320 | 7,330 | 7,330 | +150 (+2.09%) | 4,881,400 |
15 Jun 2007 | USD | 7,280 | 7,290 | 7,180 | 7,180 | 7,180 | -30 (-0.42%) | 3,725,800 |
14 Jun 2007 | USD | 7,220 | 7,240 | 7,190 | 7,210 | 7,210 | +20 (+0.28%) | 2,533,100 |
13 Jun 2007 | USD | 7,070 | 7,220 | 7,050 | 7,190 | 7,190 | +40 (+0.56%) | 4,233,600 |
12 Jun 2007 | USD | 7,170 | 7,240 | 7,150 | 7,150 | 7,150 | -10 (-0.14%) | 3,424,800 |