Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2006 | USD | 6,200 | 6,330 | 6,200 | 6,260 | 6,260 | +100 (+1.62%) | 7,269,900 |
29 Sep 2006 | USD | 6,110 | 6,160 | 6,090 | 6,160 | 6,160 | +70 (+1.15%) | 2,747,700 |
28 Sep 2006 | USD | 6,120 | 6,160 | 6,050 | 6,090 | 6,090 | 0.0 (0.0%) | 4,607,000 |
27 Sep 2006 | USD | 5,990 | 6,100 | 5,970 | 6,090 | 6,090 | +190 (+3.22%) | 4,878,200 |
26 Sep 2006 | USD | 5,940 | 5,970 | 5,860 | 5,900 | 5,900 | -30 (-0.51%) | 3,048,900 |
25 Sep 2006 | USD | 5,830 | 5,970 | 5,780 | 5,930 | 5,930 | +50 (+0.85%) | 3,846,300 |
22 Sep 2006 | USD | 5,940 | 5,970 | 5,840 | 5,880 | 5,880 | -170 (-2.81%) | 4,785,000 |
21 Sep 2006 | USD | 5,980 | 6,050 | 5,930 | 6,050 | 6,050 | +100 (+1.68%) | 4,132,000 |
20 Sep 2006 | USD | 5,960 | 5,960 | 5,890 | 5,950 | 5,950 | -20 (-0.34%) | 4,640,600 |
19 Sep 2006 | USD | 5,980 | 6,070 | 5,970 | 5,970 | 5,970 | 0.0 (0.0%) | 6,039,900 |
18 Sep 2006 | USD | 5,970 | 5,970 | 5,970 | 5,970 | 5,970 | 0.0 (0.0%) | 0 |
15 Sep 2006 | USD | 5,920 | 5,990 | 5,860 | 5,970 | 5,970 | +50 (+0.84%) | 4,091,000 |
14 Sep 2006 | USD | 5,940 | 6,010 | 5,900 | 5,920 | 5,920 | +80 (+1.37%) | 7,784,300 |
13 Sep 2006 | USD | 5,820 | 5,900 | 5,800 | 5,840 | 5,840 | +120 (+2.10%) | 4,198,200 |
12 Sep 2006 | USD | 5,750 | 5,800 | 5,700 | 5,720 | 5,720 | -40 (-0.69%) | 5,146,000 |
11 Sep 2006 | USD | 5,800 | 5,820 | 5,750 | 5,760 | 5,760 | -90 (-1.54%) | 4,033,200 |
8 Sep 2006 | USD | 5,770 | 5,860 | 5,760 | 5,850 | 5,850 | -20 (-0.34%) | 8,994,700 |
7 Sep 2006 | USD | 5,860 | 5,900 | 5,820 | 5,870 | 5,870 | -60 (-1.01%) | 3,770,500 |
6 Sep 2006 | USD | 5,950 | 5,990 | 5,900 | 5,930 | 5,930 | -50 (-0.84%) | 3,567,900 |
5 Sep 2006 | USD | 5,980 | 6,030 | 5,940 | 5,980 | 5,980 | +10 (+0.17%) | 4,821,400 |
4 Sep 2006 | USD | 5,900 | 5,990 | 5,880 | 5,970 | 5,970 | +140 (+2.40%) | 4,994,300 |
1 Sep 2006 | USD | 5,780 | 5,830 | 5,750 | 5,830 | 5,830 | -10 (-0.17%) | 4,129,800 |
31 Aug 2006 | USD | 5,720 | 5,850 | 5,710 | 5,840 | 5,840 | +130 (+2.28%) | 7,286,000 |
30 Aug 2006 | USD | 5,620 | 5,710 | 5,620 | 5,710 | 5,710 | +120 (+2.15%) | 5,395,500 |
29 Aug 2006 | USD | 5,560 | 5,620 | 5,540 | 5,590 | 5,590 | +80 (+1.45%) | 3,504,600 |
28 Aug 2006 | USD | 5,620 | 5,640 | 5,490 | 5,510 | 5,510 | -90 (-1.61%) | 4,319,300 |
25 Aug 2006 | USD | 5,640 | 5,690 | 5,600 | 5,600 | 5,600 | +10 (+0.18%) | 2,954,100 |
24 Aug 2006 | USD | 5,650 | 5,660 | 5,580 | 5,590 | 5,590 | -130 (-2.27%) | 4,870,600 |
23 Aug 2006 | USD | 5,720 | 5,770 | 5,710 | 5,720 | 5,720 | +50 (+0.88%) | 3,652,700 |
22 Aug 2006 | USD | 5,630 | 5,720 | 5,620 | 5,670 | 5,670 | +80 (+1.43%) | 3,331,700 |