Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2007 | USD | 5,430 | 5,490 | 5,170 | 5,220 | 5,220 | -210 (-3.87%) | 1,040,100 |
28 Sep 2007 | USD | 5,820 | 5,820 | 5,420 | 5,430 | 5,430 | -570 (-9.50%) | 1,057,250 |
27 Sep 2007 | USD | 5,820 | 6,000 | 5,780 | 6,000 | 6,000 | +230 (+3.99%) | 363,050 |
26 Sep 2007 | USD | 5,710 | 5,800 | 5,690 | 5,770 | 5,770 | +160 (+2.85%) | 256,250 |
25 Sep 2007 | USD | 5,590 | 5,610 | 5,500 | 5,610 | 5,610 | +120 (+2.19%) | 197,450 |
24 Sep 2007 | USD | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0.0 (0.0%) | 0 |
21 Sep 2007 | USD | 5,400 | 5,530 | 5,400 | 5,490 | 5,490 | -10 (-0.18%) | 284,100 |
20 Sep 2007 | USD | 5,470 | 5,510 | 5,440 | 5,500 | 5,500 | -170 (-3.00%) | 605,850 |
19 Sep 2007 | USD | 5,750 | 5,750 | 5,570 | 5,670 | 5,670 | +60 (+1.07%) | 296,050 |
18 Sep 2007 | USD | 5,840 | 5,850 | 5,580 | 5,610 | 5,610 | -130 (-2.26%) | 181,200 |
17 Sep 2007 | USD | 5,740 | 5,740 | 5,740 | 5,740 | 5,740 | 0.0 (0.0%) | 0 |
14 Sep 2007 | USD | 5,710 | 5,760 | 5,670 | 5,740 | 5,740 | +110 (+1.95%) | 179,100 |
13 Sep 2007 | USD | 5,700 | 5,700 | 5,570 | 5,630 | 5,630 | -60 (-1.05%) | 204,550 |
12 Sep 2007 | USD | 5,840 | 5,870 | 5,650 | 5,690 | 5,690 | -140 (-2.40%) | 289,250 |
11 Sep 2007 | USD | 5,800 | 5,860 | 5,720 | 5,830 | 5,830 | +30 (+0.52%) | 156,850 |
10 Sep 2007 | USD | 5,870 | 5,880 | 5,790 | 5,800 | 5,800 | -170 (-2.85%) | 136,150 |
7 Sep 2007 | USD | 5,930 | 5,980 | 5,900 | 5,970 | 5,970 | -30 (-0.50%) | 146,750 |
6 Sep 2007 | USD | 6,000 | 6,020 | 5,880 | 6,000 | 6,000 | +10 (+0.17%) | 169,400 |
5 Sep 2007 | USD | 6,180 | 6,180 | 5,960 | 5,990 | 5,990 | -190 (-3.07%) | 300,450 |
4 Sep 2007 | USD | 6,120 | 6,220 | 6,090 | 6,180 | 6,180 | +100 (+1.64%) | 225,750 |
3 Sep 2007 | USD | 6,080 | 6,100 | 6,040 | 6,080 | 6,080 | +50 (+0.83%) | 121,200 |
31 Aug 2007 | USD | 5,940 | 6,030 | 5,870 | 6,030 | 6,030 | -110 (-1.79%) | 570,500 |
30 Aug 2007 | USD | 6,300 | 6,300 | 6,110 | 6,140 | 6,140 | -120 (-1.92%) | 295,050 |
29 Aug 2007 | USD | 6,200 | 6,310 | 6,060 | 6,260 | 6,260 | +20 (+0.32%) | 259,400 |
28 Aug 2007 | USD | 6,200 | 6,300 | 6,170 | 6,240 | 6,240 | +50 (+0.81%) | 184,500 |
27 Aug 2007 | USD | 6,250 | 6,300 | 6,170 | 6,190 | 6,190 | 0.0 (0.0%) | 160,750 |
24 Aug 2007 | USD | 6,240 | 6,290 | 6,120 | 6,190 | 6,190 | -130 (-2.06%) | 318,650 |
23 Aug 2007 | USD | 6,330 | 6,400 | 6,240 | 6,320 | 6,320 | -60 (-0.94%) | 323,100 |
22 Aug 2007 | USD | 6,490 | 6,520 | 6,360 | 6,380 | 6,380 | -190 (-2.89%) | 292,050 |
21 Aug 2007 | USD | 6,390 | 6,570 | 6,340 | 6,570 | 6,570 | +240 (+3.79%) | 380,900 |