Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2007 | USD | 5,980 | 6,000 | 5,930 | 5,980 | 5,980 | +10 (+0.17%) | 191,150 |
13 Apr 2007 | USD | 6,100 | 6,100 | 5,960 | 5,970 | 5,970 | -30 (-0.50%) | 203,400 |
12 Apr 2007 | USD | 5,990 | 6,040 | 5,970 | 6,000 | 6,000 | +20 (+0.33%) | 142,600 |
11 Apr 2007 | USD | 6,000 | 6,030 | 5,940 | 5,980 | 5,980 | -70 (-1.16%) | 202,000 |
10 Apr 2007 | USD | 5,990 | 6,070 | 5,960 | 6,050 | 6,050 | -10 (-0.17%) | 126,900 |
9 Apr 2007 | USD | 6,040 | 6,130 | 6,040 | 6,060 | 6,060 | +90 (+1.51%) | 138,350 |
6 Apr 2007 | USD | 6,020 | 6,060 | 5,950 | 5,970 | 5,970 | -100 (-1.65%) | 160,250 |
5 Apr 2007 | USD | 6,120 | 6,150 | 6,060 | 6,070 | 6,070 | +20 (+0.33%) | 316,550 |
4 Apr 2007 | USD | 5,900 | 6,070 | 5,880 | 6,050 | 6,050 | +150 (+2.54%) | 440,050 |
3 Apr 2007 | USD | 5,860 | 5,920 | 5,830 | 5,900 | 5,900 | +210 (+3.69%) | 353,550 |
2 Apr 2007 | USD | 5,850 | 5,860 | 5,690 | 5,690 | 5,690 | -170 (-2.90%) | 275,400 |
30 Mar 2007 | USD | 5,890 | 5,950 | 5,820 | 5,860 | 5,860 | +70 (+1.21%) | 195,350 |
29 Mar 2007 | USD | 5,700 | 5,830 | 5,630 | 5,790 | 5,790 | +110 (+1.94%) | 241,850 |
28 Mar 2007 | USD | 5,700 | 5,730 | 5,610 | 5,680 | 5,680 | -10 (-0.18%) | 246,350 |
27 Mar 2007 | USD | 5,740 | 5,800 | 5,660 | 5,690 | 5,690 | -150 (-2.57%) | 168,300 |
26 Mar 2007 | USD | 5,860 | 5,860 | 5,700 | 5,840 | 5,840 | -20 (-0.34%) | 266,850 |
23 Mar 2007 | USD | 5,860 | 5,870 | 5,800 | 5,860 | 5,860 | +50 (+0.86%) | 136,000 |
22 Mar 2007 | USD | 5,790 | 5,850 | 5,740 | 5,810 | 5,810 | +60 (+1.04%) | 218,700 |
21 Mar 2007 | USD | 5,750 | 5,750 | 5,750 | 5,750 | 5,750 | 0.0 (0.0%) | 0 |
20 Mar 2007 | USD | 5,730 | 5,760 | 5,650 | 5,750 | 5,750 | +40 (+0.70%) | 171,400 |
19 Mar 2007 | USD | 5,700 | 5,720 | 5,630 | 5,710 | 5,710 | +50 (+0.88%) | 269,750 |
16 Mar 2007 | USD | 5,720 | 5,720 | 5,640 | 5,660 | 5,660 | -80 (-1.39%) | 266,550 |
15 Mar 2007 | USD | 5,770 | 5,790 | 5,660 | 5,740 | 5,740 | -30 (-0.52%) | 374,250 |
14 Mar 2007 | USD | 5,810 | 5,840 | 5,730 | 5,770 | 5,770 | -250 (-4.15%) | 418,350 |
13 Mar 2007 | USD | 6,070 | 6,110 | 6,010 | 6,020 | 6,020 | -40 (-0.66%) | 185,900 |
12 Mar 2007 | USD | 5,980 | 6,080 | 5,920 | 6,060 | 6,060 | +90 (+1.51%) | 230,000 |
9 Mar 2007 | USD | 5,910 | 6,000 | 5,870 | 5,970 | 5,970 | +80 (+1.36%) | 318,450 |
8 Mar 2007 | USD | 5,840 | 5,910 | 5,810 | 5,890 | 5,890 | -50 (-0.84%) | 316,700 |
7 Mar 2007 | USD | 6,000 | 6,030 | 5,910 | 5,940 | 5,940 | +100 (+1.71%) | 548,100 |
6 Mar 2007 | USD | 5,940 | 5,950 | 5,630 | 5,840 | 5,840 | +380 (+6.96%) | 711,800 |