Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2008 | USD | 5,500 | 5,550 | 5,410 | 5,490 | 5,490 | +30 (+0.55%) | 188,450 |
1 Feb 2008 | USD | 5,460 | 5,540 | 5,410 | 5,460 | 5,460 | -90 (-1.62%) | 171,300 |
31 Jan 2008 | USD | 5,370 | 5,660 | 5,320 | 5,550 | 5,550 | +220 (+4.13%) | 359,400 |
30 Jan 2008 | USD | 5,400 | 5,400 | 5,250 | 5,330 | 5,330 | -70 (-1.30%) | 184,400 |
29 Jan 2008 | USD | 5,260 | 5,430 | 5,260 | 5,400 | 5,400 | +150 (+2.86%) | 265,800 |
28 Jan 2008 | USD | 5,430 | 5,520 | 5,250 | 5,250 | 5,250 | -280 (-5.06%) | 188,300 |
25 Jan 2008 | USD | 5,370 | 5,530 | 5,300 | 5,530 | 5,530 | +220 (+4.14%) | 248,300 |
24 Jan 2008 | USD | 5,200 | 5,410 | 5,150 | 5,310 | 5,310 | +370 (+7.49%) | 564,700 |
23 Jan 2008 | USD | 4,990 | 5,000 | 4,810 | 4,940 | 4,940 | +100 (+2.07%) | 478,550 |
22 Jan 2008 | USD | 4,800 | 5,020 | 4,760 | 4,840 | 4,840 | -190 (-3.78%) | 348,400 |
21 Jan 2008 | USD | 5,120 | 5,170 | 5,030 | 5,030 | 5,030 | -130 (-2.52%) | 203,600 |
18 Jan 2008 | USD | 4,940 | 5,200 | 4,870 | 5,160 | 5,160 | +220 (+4.45%) | 402,900 |
17 Jan 2008 | USD | 4,850 | 5,040 | 4,740 | 4,940 | 4,940 | +100 (+2.07%) | 404,200 |
16 Jan 2008 | USD | 4,900 | 4,950 | 4,780 | 4,840 | 4,840 | -130 (-2.62%) | 448,200 |
15 Jan 2008 | USD | 5,110 | 5,130 | 4,900 | 4,970 | 4,970 | -210 (-4.05%) | 540,850 |
14 Jan 2008 | USD | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | 0.0 (0.0%) | 0 |
11 Jan 2008 | USD | 5,390 | 5,390 | 5,110 | 5,180 | 5,180 | -230 (-4.25%) | 242,350 |
10 Jan 2008 | USD | 5,410 | 5,430 | 5,340 | 5,410 | 5,410 | 0.0 (0.0%) | 196,750 |
9 Jan 2008 | USD | 5,100 | 5,440 | 5,030 | 5,410 | 5,410 | +310 (+6.08%) | 450,800 |
8 Jan 2008 | USD | 5,100 | 5,140 | 5,010 | 5,100 | 5,100 | -100 (-1.92%) | 378,050 |
7 Jan 2008 | USD | 5,180 | 5,330 | 5,180 | 5,200 | 5,200 | -60 (-1.14%) | 223,500 |
4 Jan 2008 | USD | 5,500 | 5,640 | 5,260 | 5,260 | 5,260 | -100 (-1.87%) | 255,150 |
3 Jan 2008 | USD | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | 0.0 (0.0%) | 0 |
2 Jan 2008 | USD | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | 0.0 (0.0%) | 0 |
1 Jan 2008 | USD | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | 0.0 (0.0%) | 0 |
28 Dec 2007 | USD | 5,370 | 5,370 | 5,310 | 5,360 | 5,360 | +10 (+0.19%) | 98,100 |
27 Dec 2007 | USD | 5,380 | 5,400 | 5,230 | 5,350 | 5,350 | -50 (-0.93%) | 183,600 |
26 Dec 2007 | USD | 5,470 | 5,520 | 5,340 | 5,400 | 5,400 | +10 (+0.19%) | 186,050 |
25 Dec 2007 | USD | 5,400 | 5,490 | 5,370 | 5,390 | 5,390 | +140 (+2.67%) | 179,950 |