Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2008 | USD | 5,650 | 5,690 | 5,530 | 5,570 | 5,570 | -110 (-1.94%) | 168,900 |
25 Apr 2008 | USD | 5,700 | 5,760 | 5,660 | 5,680 | 5,680 | +40 (+0.71%) | 279,600 |
24 Apr 2008 | USD | 5,760 | 5,790 | 5,630 | 5,640 | 5,640 | -20 (-0.35%) | 132,450 |
23 Apr 2008 | USD | 5,580 | 5,720 | 5,580 | 5,660 | 5,660 | +60 (+1.07%) | 178,300 |
22 Apr 2008 | USD | 5,610 | 5,650 | 5,550 | 5,600 | 5,600 | -60 (-1.06%) | 394,250 |
21 Apr 2008 | USD | 5,730 | 5,830 | 5,620 | 5,660 | 5,660 | -120 (-2.08%) | 366,050 |
18 Apr 2008 | USD | 5,800 | 5,850 | 5,720 | 5,780 | 5,780 | -90 (-1.53%) | 333,450 |
17 Apr 2008 | USD | 6,090 | 6,090 | 5,810 | 5,870 | 5,870 | -200 (-3.29%) | 403,850 |
16 Apr 2008 | USD | 5,970 | 6,090 | 5,910 | 6,070 | 6,070 | +160 (+2.71%) | 253,000 |
15 Apr 2008 | USD | 5,900 | 5,990 | 5,870 | 5,910 | 5,910 | -40 (-0.67%) | 161,250 |
14 Apr 2008 | USD | 5,800 | 5,970 | 5,760 | 5,950 | 5,950 | +80 (+1.36%) | 175,900 |
11 Apr 2008 | USD | 5,800 | 6,030 | 5,780 | 5,870 | 5,870 | +200 (+3.53%) | 438,250 |
10 Apr 2008 | USD | 5,520 | 5,730 | 5,470 | 5,670 | 5,670 | -60 (-1.05%) | 560,850 |
9 Apr 2008 | USD | 5,810 | 5,830 | 5,610 | 5,730 | 5,730 | +20 (+0.35%) | 379,850 |
8 Apr 2008 | USD | 5,950 | 5,950 | 5,650 | 5,710 | 5,710 | -340 (-5.62%) | 508,000 |
7 Apr 2008 | USD | 5,880 | 6,100 | 5,870 | 6,050 | 6,050 | +160 (+2.72%) | 575,750 |
4 Apr 2008 | USD | 5,670 | 5,910 | 5,640 | 5,890 | 5,890 | +150 (+2.61%) | 503,050 |
3 Apr 2008 | USD | 5,750 | 5,770 | 5,680 | 5,740 | 5,740 | -10 (-0.17%) | 195,500 |
2 Apr 2008 | USD | 5,730 | 5,750 | 5,700 | 5,750 | 5,750 | +40 (+0.70%) | 221,900 |
1 Apr 2008 | USD | 5,740 | 5,750 | 5,590 | 5,710 | 5,710 | +70 (+1.24%) | 225,500 |
31 Mar 2008 | USD | 5,630 | 5,690 | 5,540 | 5,640 | 5,640 | -110 (-1.91%) | 436,200 |
28 Mar 2008 | USD | 5,720 | 5,760 | 5,650 | 5,750 | 5,750 | +50 (+0.88%) | 295,000 |
27 Mar 2008 | USD | 5,610 | 5,800 | 5,610 | 5,700 | 5,700 | -10 (-0.18%) | 389,600 |
26 Mar 2008 | USD | 5,650 | 5,770 | 5,560 | 5,710 | 5,710 | -30 (-0.52%) | 487,950 |
25 Mar 2008 | USD | 5,790 | 5,850 | 5,720 | 5,740 | 5,740 | +70 (+1.23%) | 274,250 |
24 Mar 2008 | USD | 5,730 | 5,770 | 5,640 | 5,670 | 5,670 | -90 (-1.56%) | 235,700 |
21 Mar 2008 | USD | 5,550 | 5,770 | 5,550 | 5,760 | 5,760 | +210 (+3.78%) | 324,450 |
20 Mar 2008 | USD | 5,550 | 5,550 | 5,550 | 5,550 | 5,550 | 0.0 (0.0%) | 0 |
19 Mar 2008 | USD | 5,370 | 5,570 | 5,350 | 5,550 | 5,550 | +220 (+4.13%) | 445,750 |
18 Mar 2008 | USD | 5,210 | 5,390 | 5,150 | 5,330 | 5,330 | +170 (+3.29%) | 481,450 |