Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | USD | 1,225 | 1,284 | 1,206 | 1,273 | 1,273 | +28 (+2.25%) | 1,715,500 |
13 Jan 2009 | USD | 1,255 | 1,264 | 1,231 | 1,245 | 1,245 | -107 (-7.91%) | 1,001,200 |
12 Jan 2009 | USD | 1,352 | 1,352 | 1,352 | 1,352 | 1,352 | 0.0 (0.0%) | 0 |
9 Jan 2009 | USD | 1,414 | 1,418 | 1,333 | 1,352 | 1,352 | -73 (-5.12%) | 1,262,100 |
8 Jan 2009 | USD | 1,416 | 1,471 | 1,414 | 1,425 | 1,425 | -60 (-4.04%) | 2,208,300 |
7 Jan 2009 | USD | 1,351 | 1,527 | 1,347 | 1,485 | 1,485 | +158 (+11.91%) | 2,390,800 |
6 Jan 2009 | USD | 1,331 | 1,342 | 1,301 | 1,327 | 1,327 | +7 (+0.53%) | 1,300,500 |
5 Jan 2009 | USD | 1,275 | 1,328 | 1,267 | 1,320 | 1,320 | +85 (+6.88%) | 1,314,200 |
2 Jan 2009 | USD | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | 0.0 (0.0%) | 0 |
1 Jan 2009 | USD | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | 0.0 (0.0%) | 0 |
30 Dec 2008 | USD | 1,208 | 1,235 | 1,186 | 1,235 | 1,235 | +25 (+2.07%) | 344,300 |
29 Dec 2008 | USD | 1,209 | 1,211 | 1,180 | 1,210 | 1,210 | +2 (+0.17%) | 592,700 |
26 Dec 2008 | USD | 1,200 | 1,210 | 1,176 | 1,208 | 1,208 | +48 (+4.14%) | 832,600 |
25 Dec 2008 | USD | 1,117 | 1,165 | 1,102 | 1,160 | 1,160 | +4 (+0.35%) | 1,026,700 |
24 Dec 2008 | USD | 1,147 | 1,167 | 1,124 | 1,156 | 1,156 | -14 (-1.20%) | 1,363,300 |
23 Dec 2008 | USD | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | 0.0 (0.0%) | 0 |
22 Dec 2008 | USD | 1,154 | 1,182 | 1,130 | 1,170 | 1,170 | +53 (+4.74%) | 1,411,300 |
19 Dec 2008 | USD | 1,109 | 1,140 | 1,097 | 1,117 | 1,117 | -32 (-2.79%) | 1,507,500 |
18 Dec 2008 | USD | 1,161 | 1,163 | 1,122 | 1,149 | 1,149 | -72 (-5.90%) | 2,537,000 |
17 Dec 2008 | USD | 1,251 | 1,258 | 1,185 | 1,221 | 1,221 | -12 (-0.97%) | 1,753,100 |
16 Dec 2008 | USD | 1,199 | 1,255 | 1,193 | 1,233 | 1,233 | -6 (-0.48%) | 2,232,700 |
15 Dec 2008 | USD | 1,180 | 1,246 | 1,175 | 1,239 | 1,239 | +123 (+11.02%) | 1,577,900 |
12 Dec 2008 | USD | 1,216 | 1,250 | 1,099 | 1,116 | 1,116 | -171 (-13.29%) | 2,103,700 |
11 Dec 2008 | USD | 1,250 | 1,292 | 1,221 | 1,287 | 1,287 | -13 (-1%) | 2,110,700 |
10 Dec 2008 | USD | 1,230 | 1,326 | 1,168 | 1,300 | 1,300 | +94 (+7.79%) | 2,187,300 |
9 Dec 2008 | USD | 1,166 | 1,228 | 1,161 | 1,206 | 1,206 | +60 (+5.24%) | 1,064,900 |
8 Dec 2008 | USD | 1,098 | 1,158 | 1,071 | 1,146 | 1,146 | +68 (+6.31%) | 1,423,700 |
5 Dec 2008 | USD | 1,125 | 1,129 | 1,068 | 1,078 | 1,078 | -67 (-5.85%) | 2,359,700 |
4 Dec 2008 | USD | 1,184 | 1,200 | 1,133 | 1,145 | 1,145 | -35 (-2.97%) | 1,994,500 |