Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2007 | USD | 1,688 | 1,710 | 1,674 | 1,680 | 1,680 | +12 (+0.72%) | 1,788,000 |
11 Sep 2007 | USD | 1,670 | 1,679 | 1,653 | 1,668 | 1,668 | +4 (+0.24%) | 1,204,000 |
10 Sep 2007 | USD | 1,654 | 1,680 | 1,652 | 1,664 | 1,664 | -34 (-2.00%) | 1,384,000 |
7 Sep 2007 | USD | 1,698 | 1,715 | 1,673 | 1,698 | 1,698 | +30 (+1.80%) | 2,305,000 |
6 Sep 2007 | USD | 1,651 | 1,668 | 1,638 | 1,668 | 1,668 | -22 (-1.30%) | 2,252,000 |
5 Sep 2007 | USD | 1,720 | 1,737 | 1,690 | 1,690 | 1,690 | -5 (-0.29%) | 2,074,000 |
4 Sep 2007 | USD | 1,694 | 1,705 | 1,685 | 1,695 | 1,695 | -7 (-0.41%) | 844,000 |
3 Sep 2007 | USD | 1,684 | 1,709 | 1,677 | 1,702 | 1,702 | +3 (+0.18%) | 1,450,000 |
31 Aug 2007 | USD | 1,696 | 1,701 | 1,674 | 1,699 | 1,699 | +27 (+1.61%) | 1,237,000 |
30 Aug 2007 | USD | 1,690 | 1,703 | 1,662 | 1,672 | 1,672 | -9 (-0.54%) | 1,461,000 |
29 Aug 2007 | USD | 1,673 | 1,682 | 1,660 | 1,681 | 1,681 | -22 (-1.29%) | 1,104,000 |
28 Aug 2007 | USD | 1,709 | 1,709 | 1,682 | 1,703 | 1,703 | -7 (-0.41%) | 921,000 |
27 Aug 2007 | USD | 1,714 | 1,718 | 1,702 | 1,710 | 1,710 | 0.0 (0.0%) | 1,897,000 |
24 Aug 2007 | USD | 1,719 | 1,724 | 1,709 | 1,710 | 1,710 | -5 (-0.29%) | 1,471,000 |
23 Aug 2007 | USD | 1,714 | 1,722 | 1,707 | 1,715 | 1,715 | +32 (+1.90%) | 1,389,000 |
22 Aug 2007 | USD | 1,681 | 1,718 | 1,676 | 1,683 | 1,683 | -11 (-0.65%) | 1,072,000 |
21 Aug 2007 | USD | 1,670 | 1,724 | 1,656 | 1,694 | 1,694 | +16 (+0.95%) | 2,279,000 |
20 Aug 2007 | USD | 1,755 | 1,755 | 1,671 | 1,678 | 1,678 | +1 (+0.06%) | 2,013,000 |
17 Aug 2007 | USD | 1,725 | 1,725 | 1,669 | 1,677 | 1,677 | -48 (-2.78%) | 3,249,000 |
16 Aug 2007 | USD | 1,702 | 1,736 | 1,690 | 1,725 | 1,725 | -7 (-0.40%) | 3,206,000 |
15 Aug 2007 | USD | 1,725 | 1,755 | 1,724 | 1,732 | 1,732 | -17 (-0.97%) | 1,792,000 |
14 Aug 2007 | USD | 1,757 | 1,760 | 1,740 | 1,749 | 1,749 | -7 (-0.40%) | 1,252,000 |
13 Aug 2007 | USD | 1,764 | 1,770 | 1,736 | 1,756 | 1,756 | -38 (-2.12%) | 2,417,000 |
10 Aug 2007 | USD | 1,759 | 1,839 | 1,758 | 1,794 | 1,794 | -25 (-1.37%) | 3,927,000 |
9 Aug 2007 | USD | 1,829 | 1,843 | 1,805 | 1,819 | 1,819 | +19 (+1.06%) | 3,890,000 |
8 Aug 2007 | USD | 1,792 | 1,803 | 1,779 | 1,800 | 1,800 | +2 (+0.11%) | 2,868,000 |
7 Aug 2007 | USD | 1,812 | 1,827 | 1,789 | 1,798 | 1,798 | -10 (-0.55%) | 2,894,000 |
6 Aug 2007 | USD | 1,775 | 1,821 | 1,765 | 1,808 | 1,808 | +15 (+0.84%) | 2,724,000 |
3 Aug 2007 | USD | 1,799 | 1,805 | 1,773 | 1,793 | 1,793 | +41 (+2.34%) | 3,817,000 |
2 Aug 2007 | USD | 1,760 | 1,760 | 1,718 | 1,752 | 1,752 | +19 (+1.10%) | 3,583,000 |