Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2007 | USD | 2,155 | 2,180 | 2,150 | 2,155 | 2,155 | +5 (+0.23%) | 48,200 |
7 Dec 2007 | USD | 2,140 | 2,160 | 2,120 | 2,150 | 2,150 | 0.0 (0.0%) | 80,600 |
6 Dec 2007 | USD | 2,155 | 2,175 | 2,125 | 2,150 | 2,150 | +5 (+0.23%) | 61,600 |
5 Dec 2007 | USD | 2,180 | 2,180 | 2,125 | 2,145 | 2,145 | -50 (-2.28%) | 57,900 |
4 Dec 2007 | USD | 2,240 | 2,250 | 2,185 | 2,195 | 2,195 | -65 (-2.88%) | 60,100 |
3 Dec 2007 | USD | 2,260 | 2,285 | 2,250 | 2,260 | 2,260 | -20 (-0.88%) | 43,400 |
30 Nov 2007 | USD | 2,275 | 2,315 | 2,250 | 2,280 | 2,280 | +10 (+0.44%) | 40,700 |
29 Nov 2007 | USD | 2,255 | 2,275 | 2,220 | 2,270 | 2,270 | +15 (+0.67%) | 45,500 |
28 Nov 2007 | USD | 2,240 | 2,255 | 2,180 | 2,255 | 2,255 | +5 (+0.22%) | 47,400 |
27 Nov 2007 | USD | 2,180 | 2,255 | 2,155 | 2,250 | 2,250 | +55 (+2.51%) | 61,500 |
26 Nov 2007 | USD | 2,190 | 2,200 | 2,150 | 2,195 | 2,195 | +10 (+0.46%) | 46,900 |
23 Nov 2007 | USD | 2,185 | 2,185 | 2,185 | 2,185 | 2,185 | 0.0 (0.0%) | 0 |
22 Nov 2007 | USD | 2,135 | 2,185 | 2,120 | 2,185 | 2,185 | +30 (+1.39%) | 54,200 |
21 Nov 2007 | USD | 2,125 | 2,180 | 2,120 | 2,155 | 2,155 | +50 (+2.38%) | 66,500 |
20 Nov 2007 | USD | 2,030 | 2,115 | 2,015 | 2,105 | 2,105 | -35 (-1.64%) | 106,600 |
19 Nov 2007 | USD | 2,140 | 2,170 | 2,090 | 2,140 | 2,140 | +25 (+1.18%) | 87,100 |
16 Nov 2007 | USD | 2,150 | 2,150 | 2,085 | 2,115 | 2,115 | -70 (-3.20%) | 75,700 |
15 Nov 2007 | USD | 2,150 | 2,195 | 2,125 | 2,185 | 2,185 | +40 (+1.86%) | 59,000 |
14 Nov 2007 | USD | 2,085 | 2,160 | 2,060 | 2,145 | 2,145 | +125 (+6.19%) | 79,200 |
13 Nov 2007 | USD | 1,995 | 2,045 | 1,987 | 2,020 | 2,020 | +64 (+3.27%) | 107,700 |
12 Nov 2007 | USD | 1,991 | 1,991 | 1,930 | 1,956 | 1,956 | -69 (-3.41%) | 70,500 |
9 Nov 2007 | USD | 2,050 | 2,070 | 2,010 | 2,025 | 2,025 | -25 (-1.22%) | 80,700 |
8 Nov 2007 | USD | 2,095 | 2,095 | 2,030 | 2,050 | 2,050 | -55 (-2.61%) | 88,600 |
7 Nov 2007 | USD | 2,150 | 2,165 | 2,100 | 2,105 | 2,105 | -50 (-2.32%) | 78,100 |
6 Nov 2007 | USD | 2,130 | 2,165 | 2,130 | 2,155 | 2,155 | +25 (+1.17%) | 38,000 |
5 Nov 2007 | USD | 2,130 | 2,165 | 2,130 | 2,130 | 2,130 | 0.0 (0.0%) | 75,300 |
2 Nov 2007 | USD | 2,145 | 2,160 | 2,130 | 2,130 | 2,130 | -60 (-2.74%) | 103,700 |
1 Nov 2007 | USD | 2,225 | 2,240 | 2,185 | 2,190 | 2,190 | -40 (-1.79%) | 54,000 |
31 Oct 2007 | USD | 2,200 | 2,230 | 2,150 | 2,230 | 2,230 | +15 (+0.68%) | 126,700 |
30 Oct 2007 | USD | 2,255 | 2,255 | 2,165 | 2,215 | 2,215 | 0.0 (0.0%) | 218,900 |