Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2007 | USD | 2,170 | 2,270 | 2,150 | 2,215 | 2,215 | +205 (+10.20%) | 246,400 |
26 Oct 2007 | USD | 2,025 | 2,035 | 1,990 | 2,010 | 2,010 | +11 (+0.55%) | 92,100 |
25 Oct 2007 | USD | 1,996 | 2,005 | 1,985 | 1,999 | 1,999 | +7 (+0.35%) | 82,600 |
24 Oct 2007 | USD | 2,010 | 2,025 | 1,987 | 1,992 | 1,992 | -18 (-0.90%) | 65,000 |
23 Oct 2007 | USD | 2,030 | 2,045 | 1,996 | 2,010 | 2,010 | -15 (-0.74%) | 85,600 |
22 Oct 2007 | USD | 2,030 | 2,045 | 2,005 | 2,025 | 2,025 | -30 (-1.46%) | 63,900 |
19 Oct 2007 | USD | 2,070 | 2,070 | 2,035 | 2,055 | 2,055 | -25 (-1.20%) | 69,200 |
18 Oct 2007 | USD | 2,035 | 2,090 | 2,035 | 2,080 | 2,080 | +45 (+2.21%) | 60,700 |
17 Oct 2007 | USD | 2,060 | 2,095 | 2,015 | 2,035 | 2,035 | -50 (-2.40%) | 82,500 |
16 Oct 2007 | USD | 2,150 | 2,155 | 2,080 | 2,085 | 2,085 | -80 (-3.70%) | 68,900 |
15 Oct 2007 | USD | 2,165 | 2,185 | 2,160 | 2,165 | 2,165 | +5 (+0.23%) | 53,500 |
12 Oct 2007 | USD | 2,185 | 2,195 | 2,155 | 2,160 | 2,160 | -35 (-1.59%) | 53,900 |
11 Oct 2007 | USD | 2,175 | 2,210 | 2,125 | 2,195 | 2,195 | +15 (+0.69%) | 63,400 |
10 Oct 2007 | USD | 2,160 | 2,195 | 2,160 | 2,180 | 2,180 | +25 (+1.16%) | 56,900 |
9 Oct 2007 | USD | 2,180 | 2,200 | 2,145 | 2,155 | 2,155 | -25 (-1.15%) | 68,600 |
8 Oct 2007 | USD | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | 0.0 (0.0%) | 0 |
5 Oct 2007 | USD | 2,195 | 2,195 | 2,150 | 2,180 | 2,180 | -30 (-1.36%) | 59,100 |
4 Oct 2007 | USD | 2,195 | 2,210 | 2,180 | 2,210 | 2,210 | +10 (+0.45%) | 57,500 |
3 Oct 2007 | USD | 2,135 | 2,200 | 2,120 | 2,200 | 2,200 | +70 (+3.29%) | 68,500 |
2 Oct 2007 | USD | 2,125 | 2,140 | 2,115 | 2,130 | 2,130 | +40 (+1.91%) | 39,400 |
1 Oct 2007 | USD | 2,120 | 2,125 | 2,065 | 2,090 | 2,090 | +5 (+0.24%) | 61,100 |
28 Sep 2007 | USD | 2,140 | 2,145 | 2,065 | 2,085 | 2,085 | -50 (-2.34%) | 58,800 |
27 Sep 2007 | USD | 2,070 | 2,140 | 2,035 | 2,135 | 2,135 | +80 (+3.89%) | 87,900 |
26 Sep 2007 | USD | 1,955 | 2,075 | 1,940 | 2,055 | 2,055 | +130 (+6.75%) | 102,000 |
25 Sep 2007 | USD | 1,949 | 1,949 | 1,901 | 1,925 | 1,925 | -43 (-2.18%) | 91,700 |
24 Sep 2007 | USD | 1,968 | 1,968 | 1,968 | 1,968 | 1,968 | 0.0 (0.0%) | 0 |
21 Sep 2007 | USD | 1,990 | 1,994 | 1,951 | 1,968 | 1,968 | -47 (-2.33%) | 170,700 |
20 Sep 2007 | USD | 2,020 | 2,025 | 1,990 | 2,015 | 2,015 | -5 (-0.25%) | 38,200 |
19 Sep 2007 | USD | 2,000 | 2,020 | 2,000 | 2,020 | 2,020 | +51 (+2.59%) | 31,600 |
18 Sep 2007 | USD | 2,045 | 2,045 | 1,962 | 1,969 | 1,969 | -71 (-3.48%) | 74,200 |