Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2008 | USD | 5,440 | 5,440 | 5,440 | 5,440 | 5,440 | 0.0 (0.0%) | 0 |
10 Oct 2008 | USD | 5,780 | 5,780 | 5,240 | 5,440 | 5,440 | -240 (-4.23%) | 658,850 |
9 Oct 2008 | USD | 5,710 | 5,930 | 5,650 | 5,680 | 5,680 | -100 (-1.73%) | 285,500 |
8 Oct 2008 | USD | 6,150 | 6,230 | 5,730 | 5,780 | 5,780 | -470 (-7.52%) | 406,700 |
7 Oct 2008 | USD | 6,230 | 6,390 | 6,200 | 6,250 | 6,250 | -180 (-2.80%) | 474,950 |
6 Oct 2008 | USD | 6,380 | 6,540 | 6,300 | 6,430 | 6,430 | +40 (+0.63%) | 346,000 |
3 Oct 2008 | USD | 6,090 | 6,470 | 6,060 | 6,390 | 6,390 | +230 (+3.73%) | 507,300 |
2 Oct 2008 | USD | 6,230 | 6,260 | 6,020 | 6,160 | 6,160 | -70 (-1.12%) | 298,050 |
1 Oct 2008 | USD | 6,250 | 6,290 | 6,140 | 6,230 | 6,230 | -10 (-0.16%) | 290,300 |
30 Sep 2008 | USD | 6,100 | 6,260 | 6,020 | 6,240 | 6,240 | +120 (+1.96%) | 416,100 |
29 Sep 2008 | USD | 5,950 | 6,170 | 5,940 | 6,120 | 6,120 | +70 (+1.16%) | 279,100 |
26 Sep 2008 | USD | 5,980 | 6,060 | 5,890 | 6,050 | 6,050 | +160 (+2.72%) | 208,950 |
25 Sep 2008 | USD | 5,960 | 5,990 | 5,840 | 5,890 | 5,890 | +20 (+0.34%) | 191,650 |
24 Sep 2008 | USD | 5,760 | 5,880 | 5,730 | 5,870 | 5,870 | -10 (-0.17%) | 218,350 |
23 Sep 2008 | USD | 5,880 | 5,880 | 5,880 | 5,880 | 5,880 | 0.0 (0.0%) | 0 |
22 Sep 2008 | USD | 6,020 | 6,040 | 5,840 | 5,880 | 5,880 | -220 (-3.61%) | 257,800 |
19 Sep 2008 | USD | 6,060 | 6,100 | 5,920 | 6,100 | 6,100 | -100 (-1.61%) | 356,600 |
18 Sep 2008 | USD | 5,900 | 6,220 | 5,900 | 6,200 | 6,200 | +140 (+2.31%) | 295,700 |
17 Sep 2008 | USD | 6,300 | 6,310 | 6,030 | 6,060 | 6,060 | -150 (-2.42%) | 194,800 |
16 Sep 2008 | USD | 5,930 | 6,260 | 5,920 | 6,210 | 6,210 | +110 (+1.80%) | 288,800 |
15 Sep 2008 | USD | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | 0.0 (0.0%) | 0 |
12 Sep 2008 | USD | 6,200 | 6,200 | 6,060 | 6,100 | 6,100 | 0.0 (0.0%) | 270,150 |
11 Sep 2008 | USD | 6,000 | 6,140 | 5,920 | 6,100 | 6,100 | +110 (+1.84%) | 328,050 |
10 Sep 2008 | USD | 5,880 | 6,060 | 5,800 | 5,990 | 5,990 | +100 (+1.70%) | 301,150 |
9 Sep 2008 | USD | 6,040 | 6,080 | 5,840 | 5,890 | 5,890 | -140 (-2.32%) | 290,500 |
8 Sep 2008 | USD | 6,110 | 6,150 | 5,970 | 6,030 | 6,030 | -60 (-0.99%) | 285,850 |
5 Sep 2008 | USD | 6,180 | 6,200 | 5,710 | 6,090 | 6,090 | -340 (-5.29%) | 793,600 |
4 Sep 2008 | USD | 6,380 | 6,460 | 6,300 | 6,430 | 6,430 | +80 (+1.26%) | 283,800 |
3 Sep 2008 | USD | 6,220 | 6,400 | 6,180 | 6,350 | 6,350 | +300 (+4.96%) | 479,400 |
2 Sep 2008 | USD | 6,040 | 6,080 | 5,960 | 6,050 | 6,050 | +40 (+0.67%) | 167,150 |