Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2009 | USD | 7,110 | 7,110 | 6,900 | 6,940 | 6,940 | -70 (-1.00%) | 85,900 |
2 Jan 2009 | USD | 7,010 | 7,010 | 7,010 | 7,010 | 7,010 | 0.0 (0.0%) | 0 |
1 Jan 2009 | USD | 7,010 | 7,010 | 7,010 | 7,010 | 7,010 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 7,010 | 7,010 | 7,010 | 7,010 | 7,010 | 0.0 (0.0%) | 0 |
30 Dec 2008 | USD | 6,970 | 7,090 | 6,930 | 7,010 | 7,010 | -60 (-0.85%) | 109,900 |
29 Dec 2008 | USD | 6,930 | 7,070 | 6,870 | 7,070 | 7,070 | +110 (+1.58%) | 133,300 |
26 Dec 2008 | USD | 6,850 | 6,980 | 6,850 | 6,960 | 6,960 | +20 (+0.29%) | 118,450 |
25 Dec 2008 | USD | 7,100 | 7,120 | 6,870 | 6,940 | 6,940 | -140 (-1.98%) | 146,100 |
24 Dec 2008 | USD | 7,130 | 7,160 | 6,990 | 7,080 | 7,080 | -20 (-0.28%) | 144,100 |
23 Dec 2008 | USD | 7,100 | 7,100 | 7,100 | 7,100 | 7,100 | 0.0 (0.0%) | 0 |
22 Dec 2008 | USD | 6,990 | 7,220 | 6,970 | 7,100 | 7,100 | +10 (+0.14%) | 213,100 |
19 Dec 2008 | USD | 7,310 | 7,310 | 7,070 | 7,090 | 7,090 | -170 (-2.34%) | 249,100 |
18 Dec 2008 | USD | 7,400 | 7,400 | 7,220 | 7,260 | 7,260 | -130 (-1.76%) | 375,250 |
17 Dec 2008 | USD | 7,500 | 7,590 | 7,160 | 7,390 | 7,390 | +190 (+2.64%) | 782,300 |
16 Dec 2008 | USD | 7,100 | 7,230 | 7,070 | 7,200 | 7,200 | +150 (+2.13%) | 542,800 |
15 Dec 2008 | USD | 7,090 | 7,130 | 6,990 | 7,050 | 7,050 | +50 (+0.71%) | 284,100 |
12 Dec 2008 | USD | 7,070 | 7,190 | 6,970 | 7,000 | 7,000 | 0.0 (0.0%) | 873,050 |
11 Dec 2008 | USD | 7,050 | 7,060 | 6,960 | 7,000 | 7,000 | -70 (-0.99%) | 583,900 |
10 Dec 2008 | USD | 7,200 | 7,250 | 7,030 | 7,070 | 7,070 | -200 (-2.75%) | 519,000 |
9 Dec 2008 | USD | 7,530 | 7,570 | 7,210 | 7,270 | 7,270 | -300 (-3.96%) | 358,100 |
8 Dec 2008 | USD | 7,450 | 7,630 | 7,450 | 7,570 | 7,570 | +140 (+1.88%) | 248,350 |
5 Dec 2008 | USD | 7,350 | 7,480 | 7,260 | 7,430 | 7,430 | +160 (+2.20%) | 389,300 |
4 Dec 2008 | USD | 7,080 | 7,340 | 7,070 | 7,270 | 7,270 | +200 (+2.83%) | 473,550 |
3 Dec 2008 | USD | 6,800 | 7,100 | 6,790 | 7,070 | 7,070 | +300 (+4.43%) | 421,750 |
2 Dec 2008 | USD | 6,650 | 6,830 | 6,590 | 6,770 | 6,770 | +20 (+0.30%) | 356,350 |
1 Dec 2008 | USD | 6,800 | 6,830 | 6,750 | 6,750 | 6,750 | -50 (-0.74%) | 244,650 |
28 Nov 2008 | USD | 6,800 | 6,850 | 6,740 | 6,800 | 6,800 | -90 (-1.31%) | 364,600 |
27 Nov 2008 | USD | 6,830 | 6,910 | 6,670 | 6,890 | 6,890 | 0.0 (0.0%) | 567,950 |
26 Nov 2008 | USD | 6,810 | 6,950 | 6,750 | 6,890 | 6,890 | +40 (+0.58%) | 449,250 |
25 Nov 2008 | USD | 6,760 | 6,850 | 6,540 | 6,850 | 6,850 | -110 (-1.58%) | 610,100 |