Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2006 | USD | 5,510 | 5,790 | 5,510 | 5,790 | 5,790 | +130 (+2.30%) | 4,610,900 |
7 Jul 2006 | USD | 5,730 | 5,740 | 5,630 | 5,660 | 5,660 | -20 (-0.35%) | 3,283,300 |
6 Jul 2006 | USD | 5,730 | 5,770 | 5,650 | 5,680 | 5,680 | -40 (-0.70%) | 6,054,700 |
5 Jul 2006 | USD | 5,700 | 5,800 | 5,690 | 5,720 | 5,720 | -20 (-0.35%) | 5,093,100 |
4 Jul 2006 | USD | 5,670 | 5,800 | 5,650 | 5,740 | 5,740 | +190 (+3.42%) | 8,417,600 |
3 Jul 2006 | USD | 5,620 | 5,640 | 5,550 | 5,550 | 5,550 | -60 (-1.07%) | 3,634,400 |
30 Jun 2006 | USD | 5,600 | 5,640 | 5,520 | 5,610 | 5,610 | +130 (+2.37%) | 5,926,800 |
29 Jun 2006 | USD | 5,400 | 5,500 | 5,380 | 5,480 | 5,480 | +140 (+2.62%) | 5,135,700 |
28 Jun 2006 | USD | 5,340 | 5,370 | 5,280 | 5,340 | 5,340 | -40 (-0.74%) | 4,406,600 |
27 Jun 2006 | USD | 5,400 | 5,430 | 5,350 | 5,380 | 5,380 | -2,820 (-34.39%) | 3,629,700 |
26 Jun 2006 | USD | 8,130 | 8,250 | 8,120 | 8,200 | 8,200 | +40 (+0.49%) | 3,847,800 |
23 Jun 2006 | USD | 8,000 | 8,160 | 7,960 | 8,160 | 8,160 | +160 (+2%) | 4,927,600 |
22 Jun 2006 | USD | 7,880 | 8,070 | 7,850 | 8,000 | 8,000 | +280 (+3.63%) | 5,885,700 |
21 Jun 2006 | USD | 7,720 | 7,750 | 7,670 | 7,720 | 7,720 | +10 (+0.13%) | 3,449,800 |
20 Jun 2006 | USD | 7,730 | 7,790 | 7,670 | 7,710 | 7,710 | -80 (-1.03%) | 3,507,500 |
19 Jun 2006 | USD | 7,730 | 7,810 | 7,670 | 7,790 | 7,790 | +50 (+0.65%) | 2,429,000 |
16 Jun 2006 | USD | 7,700 | 7,810 | 7,660 | 7,740 | 7,740 | +220 (+2.93%) | 4,644,600 |
15 Jun 2006 | USD | 7,590 | 7,600 | 7,480 | 7,520 | 7,520 | +80 (+1.08%) | 3,400,100 |
14 Jun 2006 | USD | 7,280 | 7,530 | 7,270 | 7,440 | 7,440 | +50 (+0.68%) | 4,216,600 |
13 Jun 2006 | USD | 7,520 | 7,570 | 7,360 | 7,390 | 7,390 | -290 (-3.78%) | 3,920,400 |
12 Jun 2006 | USD | 7,600 | 7,680 | 7,540 | 7,680 | 7,680 | +100 (+1.32%) | 3,653,100 |
9 Jun 2006 | USD | 7,520 | 7,660 | 7,460 | 7,580 | 7,580 | +10 (+0.13%) | 7,085,600 |
8 Jun 2006 | USD | 7,680 | 7,700 | 7,430 | 7,570 | 7,570 | -190 (-2.45%) | 6,142,700 |
7 Jun 2006 | USD | 7,810 | 7,850 | 7,710 | 7,760 | 7,760 | -90 (-1.15%) | 3,221,200 |
6 Jun 2006 | USD | 7,860 | 7,880 | 7,810 | 7,850 | 7,850 | -70 (-0.88%) | 2,678,500 |
5 Jun 2006 | USD | 8,030 | 8,040 | 7,880 | 7,920 | 7,920 | -60 (-0.75%) | 3,047,600 |
2 Jun 2006 | USD | 7,890 | 7,980 | 7,810 | 7,980 | 7,980 | +110 (+1.40%) | 4,609,600 |
1 Jun 2006 | USD | 7,860 | 7,920 | 7,810 | 7,870 | 7,870 | +110 (+1.42%) | 4,795,200 |
31 May 2006 | USD | 8,000 | 8,010 | 7,760 | 7,760 | 7,760 | -340 (-4.20%) | 5,820,800 |
30 May 2006 | USD | 8,090 | 8,110 | 8,040 | 8,100 | 8,100 | +50 (+0.62%) | 2,297,800 |