Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2006 | USD | 7,000 | 7,040 | 6,870 | 6,930 | 6,930 | -140 (-1.98%) | 2,281,700 |
20 Jan 2006 | USD | 7,040 | 7,110 | 6,970 | 7,070 | 7,070 | +70 (+1%) | 3,551,000 |
19 Jan 2006 | USD | 6,890 | 7,010 | 6,890 | 7,000 | 7,000 | +60 (+0.86%) | 4,567,700 |
18 Jan 2006 | USD | 6,920 | 7,040 | 6,850 | 6,940 | 6,940 | -180 (-2.53%) | 5,033,700 |
17 Jan 2006 | USD | 7,170 | 7,250 | 7,060 | 7,120 | 7,120 | -100 (-1.39%) | 3,191,500 |
16 Jan 2006 | USD | 7,160 | 7,320 | 7,120 | 7,220 | 7,220 | -40 (-0.55%) | 3,285,100 |
13 Jan 2006 | USD | 7,210 | 7,270 | 7,160 | 7,260 | 7,260 | +60 (+0.83%) | 3,741,500 |
12 Jan 2006 | USD | 7,170 | 7,240 | 7,140 | 7,200 | 7,200 | +150 (+2.13%) | 4,895,100 |
11 Jan 2006 | USD | 7,050 | 7,060 | 6,950 | 7,050 | 7,050 | -10 (-0.14%) | 4,162,600 |
10 Jan 2006 | USD | 7,290 | 7,310 | 7,010 | 7,060 | 7,060 | -150 (-2.08%) | 5,672,900 |
9 Jan 2006 | USD | 7,210 | 7,210 | 7,210 | 7,210 | 7,210 | 0.0 (0.0%) | 0 |
6 Jan 2006 | USD | 7,150 | 7,280 | 7,100 | 7,210 | 7,210 | +70 (+0.98%) | 3,701,100 |
5 Jan 2006 | USD | 7,120 | 7,140 | 7,080 | 7,140 | 7,140 | +100 (+1.42%) | 3,616,700 |
4 Jan 2006 | USD | 7,050 | 7,050 | 7,000 | 7,040 | 7,040 | +140 (+2.03%) | 2,390,700 |
3 Jan 2006 | USD | 6,900 | 6,900 | 6,900 | 6,900 | 6,900 | 0.0 (0.0%) | 0 |
2 Jan 2006 | USD | 6,900 | 6,900 | 6,900 | 6,900 | 6,900 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 6,980 | 6,980 | 6,900 | 6,900 | 6,900 | -70 (-1.00%) | 1,247,700 |
29 Dec 2005 | USD | 7,040 | 7,050 | 6,940 | 6,970 | 6,970 | -30 (-0.43%) | 2,399,900 |
28 Dec 2005 | USD | 6,970 | 7,010 | 6,910 | 7,000 | 7,000 | +30 (+0.43%) | 1,606,500 |
27 Dec 2005 | USD | 7,010 | 7,040 | 6,970 | 6,970 | 6,970 | -110 (-1.55%) | 1,291,600 |
26 Dec 2005 | USD | 7,070 | 7,100 | 7,060 | 7,080 | 7,080 | +50 (+0.71%) | 2,046,800 |
23 Dec 2005 | USD | 7,030 | 7,030 | 7,030 | 7,030 | 7,030 | 0.0 (0.0%) | 0 |
22 Dec 2005 | USD | 7,010 | 7,070 | 6,990 | 7,030 | 7,030 | -30 (-0.42%) | 2,242,000 |
21 Dec 2005 | USD | 6,990 | 7,080 | 6,980 | 7,060 | 7,060 | +80 (+1.15%) | 2,992,000 |
20 Dec 2005 | USD | 6,930 | 6,980 | 6,920 | 6,980 | 6,980 | +20 (+0.29%) | 2,165,200 |
19 Dec 2005 | USD | 6,930 | 6,970 | 6,890 | 6,960 | 6,960 | +120 (+1.75%) | 2,427,400 |
16 Dec 2005 | USD | 6,960 | 6,970 | 6,830 | 6,840 | 6,840 | -30 (-0.44%) | 4,176,300 |
15 Dec 2005 | USD | 7,000 | 7,000 | 6,870 | 6,870 | 6,870 | -130 (-1.86%) | 4,329,800 |
14 Dec 2005 | USD | 7,080 | 7,100 | 6,960 | 7,000 | 7,000 | -120 (-1.69%) | 4,605,900 |
13 Dec 2005 | USD | 7,140 | 7,170 | 7,090 | 7,120 | 7,120 | +40 (+0.56%) | 3,187,200 |