| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | USD | 5,250 | 5,250 | 5,250 | 5,250 | 5,250 | 0.0 (0.0%) | 0 |
| 21 Dec 2007 | USD | 5,210 | 5,330 | 5,110 | 5,250 | 5,250 | +50 (+0.96%) | 317,700 |
| 20 Dec 2007 | USD | 5,240 | 5,250 | 5,120 | 5,200 | 5,200 | +60 (+1.17%) | 158,450 |
| 19 Dec 2007 | USD | 5,190 | 5,210 | 5,110 | 5,140 | 5,140 | -70 (-1.34%) | 206,450 |
| 18 Dec 2007 | USD | 5,210 | 5,320 | 5,160 | 5,210 | 5,210 | 0.0 (0.0%) | 266,150 |
| 17 Dec 2007 | USD | 5,300 | 5,340 | 5,210 | 5,210 | 5,210 | -160 (-2.98%) | 163,150 |
| 14 Dec 2007 | USD | 5,360 | 5,530 | 5,360 | 5,370 | 5,370 | -60 (-1.10%) | 243,700 |
| 13 Dec 2007 | USD | 5,610 | 5,610 | 5,400 | 5,430 | 5,430 | -120 (-2.16%) | 184,600 |
| 12 Dec 2007 | USD | 5,530 | 5,580 | 5,510 | 5,550 | 5,550 | -140 (-2.46%) | 158,700 |
| 11 Dec 2007 | USD | 5,800 | 5,820 | 5,660 | 5,690 | 5,690 | -10 (-0.18%) | 151,450 |
| 10 Dec 2007 | USD | 5,690 | 5,770 | 5,670 | 5,700 | 5,700 | +110 (+1.97%) | 144,700 |
| 7 Dec 2007 | USD | 5,660 | 5,690 | 5,590 | 5,590 | 5,590 | 0.0 (0.0%) | 110,800 |
| 6 Dec 2007 | USD | 5,670 | 5,690 | 5,550 | 5,590 | 5,590 | -70 (-1.24%) | 203,650 |
| 5 Dec 2007 | USD | 5,500 | 5,660 | 5,480 | 5,660 | 5,660 | +220 (+4.04%) | 185,800 |
| 4 Dec 2007 | USD | 5,440 | 5,500 | 5,430 | 5,440 | 5,440 | -100 (-1.81%) | 91,400 |
| 3 Dec 2007 | USD | 5,400 | 5,540 | 5,390 | 5,540 | 5,540 | +110 (+2.03%) | 148,400 |
| 30 Nov 2007 | USD | 5,490 | 5,500 | 5,380 | 5,430 | 5,430 | -50 (-0.91%) | 244,750 |
| 29 Nov 2007 | USD | 5,500 | 5,520 | 5,450 | 5,480 | 5,480 | +10 (+0.18%) | 124,500 |
| 28 Nov 2007 | USD | 5,450 | 5,520 | 5,360 | 5,470 | 5,470 | +30 (+0.55%) | 178,650 |
| 27 Nov 2007 | USD | 5,400 | 5,460 | 5,310 | 5,440 | 5,440 | +20 (+0.37%) | 267,100 |
| 26 Nov 2007 | USD | 5,360 | 5,450 | 5,300 | 5,420 | 5,420 | +160 (+3.04%) | 338,250 |
| 23 Nov 2007 | USD | 5,260 | 5,260 | 5,260 | 5,260 | 5,260 | 0.0 (0.0%) | 0 |
| 22 Nov 2007 | USD | 5,030 | 5,310 | 4,970 | 5,260 | 5,260 | +240 (+4.78%) | 344,550 |
| 21 Nov 2007 | USD | 5,040 | 5,130 | 5,020 | 5,020 | 5,020 | -70 (-1.38%) | 103,950 |
| 20 Nov 2007 | USD | 5,020 | 5,110 | 4,890 | 5,090 | 5,090 | +20 (+0.39%) | 275,700 |
| 19 Nov 2007 | USD | 5,120 | 5,130 | 5,040 | 5,070 | 5,070 | +10 (+0.20%) | 87,650 |
| 16 Nov 2007 | USD | 4,990 | 5,080 | 4,970 | 5,060 | 5,060 | -10 (-0.20%) | 206,550 |
| 15 Nov 2007 | USD | 5,170 | 5,210 | 5,070 | 5,070 | 5,070 | -90 (-1.74%) | 182,000 |
| 14 Nov 2007 | USD | 5,190 | 5,190 | 5,120 | 5,160 | 5,160 | +160 (+3.20%) | 158,050 |
| 13 Nov 2007 | USD | 4,970 | 5,020 | 4,920 | 5,000 | 5,000 | +130 (+2.67%) | 196,350 |
