Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2008 | USD | 5,210 | 5,430 | 5,210 | 5,390 | 5,390 | -70 (-1.28%) | 266,300 |
6 Jun 2008 | USD | 5,510 | 5,560 | 5,460 | 5,460 | 5,460 | 0.0 (0.0%) | 292,550 |
5 Jun 2008 | USD | 5,490 | 5,490 | 5,400 | 5,460 | 5,460 | -20 (-0.36%) | 226,350 |
4 Jun 2008 | USD | 5,500 | 5,540 | 5,460 | 5,480 | 5,480 | -20 (-0.36%) | 287,300 |
3 Jun 2008 | USD | 5,550 | 5,550 | 5,480 | 5,500 | 5,500 | +10 (+0.18%) | 178,050 |
2 Jun 2008 | USD | 5,560 | 5,590 | 5,450 | 5,490 | 5,490 | -30 (-0.54%) | 168,350 |
30 May 2008 | USD | 5,450 | 5,520 | 5,420 | 5,520 | 5,520 | +150 (+2.79%) | 209,800 |
29 May 2008 | USD | 5,440 | 5,450 | 5,320 | 5,370 | 5,370 | +30 (+0.56%) | 211,150 |
28 May 2008 | USD | 5,420 | 5,460 | 5,290 | 5,340 | 5,340 | -110 (-2.02%) | 253,700 |
27 May 2008 | USD | 5,370 | 5,490 | 5,360 | 5,450 | 5,450 | +110 (+2.06%) | 125,600 |
26 May 2008 | USD | 5,480 | 5,480 | 5,330 | 5,340 | 5,340 | -140 (-2.55%) | 149,700 |
23 May 2008 | USD | 5,500 | 5,540 | 5,430 | 5,480 | 5,480 | +10 (+0.18%) | 95,650 |
22 May 2008 | USD | 5,390 | 5,470 | 5,360 | 5,470 | 5,470 | +10 (+0.18%) | 174,800 |
21 May 2008 | USD | 5,520 | 5,540 | 5,410 | 5,460 | 5,460 | -110 (-1.97%) | 171,100 |
20 May 2008 | USD | 5,550 | 5,610 | 5,550 | 5,570 | 5,570 | +30 (+0.54%) | 85,350 |
19 May 2008 | USD | 5,660 | 5,690 | 5,500 | 5,540 | 5,540 | -110 (-1.95%) | 109,600 |
16 May 2008 | USD | 5,750 | 5,750 | 5,630 | 5,650 | 5,650 | -40 (-0.70%) | 146,500 |
15 May 2008 | USD | 5,700 | 5,750 | 5,640 | 5,690 | 5,690 | -110 (-1.90%) | 178,950 |
14 May 2008 | USD | 5,770 | 5,830 | 5,720 | 5,800 | 5,800 | +50 (+0.87%) | 143,550 |
13 May 2008 | USD | 5,810 | 5,820 | 5,700 | 5,750 | 5,750 | -10 (-0.17%) | 103,350 |
12 May 2008 | USD | 5,740 | 5,810 | 5,690 | 5,760 | 5,760 | +30 (+0.52%) | 166,200 |
9 May 2008 | USD | 5,780 | 5,800 | 5,700 | 5,730 | 5,730 | -10 (-0.17%) | 257,550 |
8 May 2008 | USD | 5,700 | 5,760 | 5,630 | 5,740 | 5,740 | +30 (+0.53%) | 135,750 |
7 May 2008 | USD | 5,770 | 5,850 | 5,590 | 5,710 | 5,710 | +130 (+2.33%) | 352,950 |
6 May 2008 | USD | 5,580 | 5,580 | 5,580 | 5,580 | 5,580 | 0.0 (0.0%) | 0 |
5 May 2008 | USD | 5,580 | 5,580 | 5,580 | 5,580 | 5,580 | 0.0 (0.0%) | 0 |
2 May 2008 | USD | 5,390 | 5,600 | 5,350 | 5,580 | 5,580 | +310 (+5.88%) | 366,700 |
1 May 2008 | USD | 5,390 | 5,420 | 5,200 | 5,270 | 5,270 | -210 (-3.83%) | 430,650 |
30 Apr 2008 | USD | 5,550 | 5,570 | 5,410 | 5,480 | 5,480 | -90 (-1.62%) | 336,150 |
29 Apr 2008 | USD | 5,570 | 5,570 | 5,570 | 5,570 | 5,570 | 0.0 (0.0%) | 0 |