Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2008 | USD | 1,502 | 1,506 | 1,473 | 1,479 | 1,479 | -27 (-1.79%) | 1,535,000 |
20 May 2008 | USD | 1,494 | 1,512 | 1,487 | 1,506 | 1,506 | +19 (+1.28%) | 2,008,000 |
19 May 2008 | USD | 1,496 | 1,505 | 1,477 | 1,487 | 1,487 | +1 (+0.07%) | 1,744,000 |
16 May 2008 | USD | 1,486 | 1,497 | 1,472 | 1,486 | 1,486 | +7 (+0.47%) | 1,943,000 |
15 May 2008 | USD | 1,478 | 1,495 | 1,468 | 1,479 | 1,479 | -8 (-0.54%) | 2,758,000 |
14 May 2008 | USD | 1,484 | 1,487 | 1,454 | 1,487 | 1,487 | +4 (+0.27%) | 1,800,000 |
13 May 2008 | USD | 1,469 | 1,488 | 1,456 | 1,483 | 1,483 | +24 (+1.64%) | 1,919,000 |
12 May 2008 | USD | 1,460 | 1,466 | 1,435 | 1,459 | 1,459 | -4 (-0.27%) | 2,046,000 |
9 May 2008 | USD | 1,484 | 1,491 | 1,463 | 1,463 | 1,463 | -15 (-1.01%) | 2,173,000 |
8 May 2008 | USD | 1,499 | 1,511 | 1,478 | 1,478 | 1,478 | -26 (-1.73%) | 2,033,000 |
7 May 2008 | USD | 1,516 | 1,517 | 1,486 | 1,504 | 1,504 | +28 (+1.90%) | 2,208,000 |
6 May 2008 | USD | 1,476 | 1,476 | 1,476 | 1,476 | 1,476 | 0.0 (0.0%) | 0 |
5 May 2008 | USD | 1,476 | 1,476 | 1,476 | 1,476 | 1,476 | 0.0 (0.0%) | 0 |
2 May 2008 | USD | 1,488 | 1,504 | 1,473 | 1,476 | 1,476 | +8 (+0.54%) | 1,568,000 |
1 May 2008 | USD | 1,505 | 1,518 | 1,446 | 1,468 | 1,468 | -49 (-3.23%) | 3,120,000 |
30 Apr 2008 | USD | 1,533 | 1,533 | 1,510 | 1,517 | 1,517 | -7 (-0.46%) | 1,351,000 |
29 Apr 2008 | USD | 1,524 | 1,524 | 1,524 | 1,524 | 1,524 | 0.0 (0.0%) | 0 |
28 Apr 2008 | USD | 1,545 | 1,545 | 1,510 | 1,524 | 1,524 | +2 (+0.13%) | 1,361,000 |
25 Apr 2008 | USD | 1,525 | 1,542 | 1,519 | 1,522 | 1,522 | -2 (-0.13%) | 1,862,000 |
24 Apr 2008 | USD | 1,505 | 1,538 | 1,489 | 1,524 | 1,524 | -41 (-2.62%) | 2,496,000 |
23 Apr 2008 | USD | 1,518 | 1,598 | 1,516 | 1,565 | 1,565 | +19 (+1.23%) | 1,834,000 |
22 Apr 2008 | USD | 1,536 | 1,555 | 1,531 | 1,546 | 1,546 | -22 (-1.40%) | 2,082,000 |
21 Apr 2008 | USD | 1,586 | 1,592 | 1,558 | 1,568 | 1,568 | -14 (-0.88%) | 970,000 |
18 Apr 2008 | USD | 1,556 | 1,587 | 1,556 | 1,582 | 1,582 | +27 (+1.74%) | 1,361,000 |
17 Apr 2008 | USD | 1,567 | 1,570 | 1,542 | 1,555 | 1,555 | +6 (+0.39%) | 1,168,000 |
16 Apr 2008 | USD | 1,556 | 1,559 | 1,544 | 1,549 | 1,549 | +23 (+1.51%) | 922,000 |
15 Apr 2008 | USD | 1,529 | 1,540 | 1,505 | 1,526 | 1,526 | -3 (-0.20%) | 928,000 |
14 Apr 2008 | USD | 1,525 | 1,532 | 1,514 | 1,529 | 1,529 | -29 (-1.86%) | 956,000 |
11 Apr 2008 | USD | 1,564 | 1,568 | 1,541 | 1,558 | 1,558 | +24 (+1.56%) | 2,336,000 |
10 Apr 2008 | USD | 1,551 | 1,556 | 1,524 | 1,534 | 1,534 | -30 (-1.92%) | 1,695,000 |