Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2007 | USD | 1,522 | 1,537 | 1,514 | 1,535 | 1,535 | +10 (+0.66%) | 1,743,000 |
4 Dec 2007 | USD | 1,522 | 1,538 | 1,516 | 1,525 | 1,525 | +2 (+0.13%) | 1,543,000 |
3 Dec 2007 | USD | 1,544 | 1,554 | 1,516 | 1,523 | 1,523 | -25 (-1.61%) | 2,055,000 |
30 Nov 2007 | USD | 1,525 | 1,558 | 1,523 | 1,548 | 1,548 | +29 (+1.91%) | 1,655,000 |
29 Nov 2007 | USD | 1,507 | 1,523 | 1,503 | 1,519 | 1,519 | +16 (+1.06%) | 1,815,000 |
28 Nov 2007 | USD | 1,550 | 1,552 | 1,501 | 1,503 | 1,503 | -46 (-2.97%) | 2,740,000 |
27 Nov 2007 | USD | 1,504 | 1,558 | 1,497 | 1,549 | 1,549 | +46 (+3.06%) | 3,183,000 |
26 Nov 2007 | USD | 1,500 | 1,523 | 1,480 | 1,503 | 1,503 | +7 (+0.47%) | 1,907,000 |
23 Nov 2007 | USD | 1,496 | 1,496 | 1,496 | 1,496 | 1,496 | 0.0 (0.0%) | 0 |
22 Nov 2007 | USD | 1,522 | 1,523 | 1,485 | 1,496 | 1,496 | -17 (-1.12%) | 2,280,000 |
21 Nov 2007 | USD | 1,495 | 1,525 | 1,495 | 1,513 | 1,513 | -6 (-0.39%) | 1,916,000 |
20 Nov 2007 | USD | 1,480 | 1,519 | 1,480 | 1,519 | 1,519 | +21 (+1.40%) | 3,390,000 |
19 Nov 2007 | USD | 1,531 | 1,535 | 1,494 | 1,498 | 1,498 | -43 (-2.79%) | 2,109,000 |
16 Nov 2007 | USD | 1,552 | 1,553 | 1,518 | 1,541 | 1,541 | -11 (-0.71%) | 1,515,000 |
15 Nov 2007 | USD | 1,554 | 1,574 | 1,541 | 1,552 | 1,552 | +25 (+1.64%) | 3,062,000 |
14 Nov 2007 | USD | 1,528 | 1,533 | 1,513 | 1,527 | 1,527 | +4 (+0.26%) | 2,453,000 |
13 Nov 2007 | USD | 1,578 | 1,578 | 1,508 | 1,523 | 1,523 | +1 (+0.07%) | 2,671,000 |
12 Nov 2007 | USD | 1,515 | 1,532 | 1,507 | 1,522 | 1,522 | -28 (-1.81%) | 2,095,000 |
9 Nov 2007 | USD | 1,559 | 1,585 | 1,542 | 1,550 | 1,550 | -8 (-0.51%) | 3,363,000 |
8 Nov 2007 | USD | 1,567 | 1,596 | 1,550 | 1,558 | 1,558 | -25 (-1.58%) | 3,290,000 |
7 Nov 2007 | USD | 1,588 | 1,598 | 1,569 | 1,583 | 1,583 | -4 (-0.25%) | 3,517,000 |
6 Nov 2007 | USD | 1,604 | 1,608 | 1,582 | 1,587 | 1,587 | -30 (-1.86%) | 3,708,000 |
5 Nov 2007 | USD | 1,605 | 1,617 | 1,586 | 1,617 | 1,617 | -48 (-2.88%) | 3,281,000 |
2 Nov 2007 | USD | 1,680 | 1,680 | 1,662 | 1,665 | 1,665 | -26 (-1.54%) | 1,945,000 |
1 Nov 2007 | USD | 1,694 | 1,699 | 1,682 | 1,691 | 1,691 | 0.0 (0.0%) | 1,938,000 |
31 Oct 2007 | USD | 1,700 | 1,709 | 1,675 | 1,691 | 1,691 | -31 (-1.80%) | 3,458,000 |
30 Oct 2007 | USD | 1,688 | 1,722 | 1,687 | 1,722 | 1,722 | +9 (+0.53%) | 2,031,000 |
29 Oct 2007 | USD | 1,695 | 1,718 | 1,695 | 1,713 | 1,713 | -4 (-0.23%) | 1,882,000 |
26 Oct 2007 | USD | 1,722 | 1,735 | 1,712 | 1,717 | 1,717 | +37 (+2.20%) | 2,232,000 |
25 Oct 2007 | USD | 1,690 | 1,697 | 1,676 | 1,680 | 1,680 | -8 (-0.47%) | 1,637,000 |