Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2009 | USD | 2,845 | 2,860 | 2,790 | 2,805 | 2,805 | -15 (-0.53%) | 3,988,000 |
16 Jan 2009 | USD | 2,815 | 2,850 | 2,775 | 2,820 | 2,820 | +50 (+1.81%) | 7,257,300 |
15 Jan 2009 | USD | 2,800 | 2,835 | 2,750 | 2,770 | 2,770 | -175 (-5.94%) | 9,075,900 |
14 Jan 2009 | USD | 2,900 | 3,020 | 2,885 | 2,945 | 2,945 | +40 (+1.38%) | 5,962,600 |
13 Jan 2009 | USD | 2,940 | 2,950 | 2,890 | 2,905 | 2,905 | -225 (-7.19%) | 5,213,100 |
12 Jan 2009 | USD | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0.0 (0.0%) | 0 |
9 Jan 2009 | USD | 3,200 | 3,220 | 3,090 | 3,130 | 3,130 | -40 (-1.26%) | 5,892,900 |
8 Jan 2009 | USD | 3,200 | 3,260 | 3,160 | 3,170 | 3,170 | -140 (-4.23%) | 9,378,100 |
7 Jan 2009 | USD | 3,060 | 3,370 | 3,050 | 3,310 | 3,310 | +340 (+11.45%) | 15,435,000 |
6 Jan 2009 | USD | 2,885 | 2,985 | 2,880 | 2,970 | 2,970 | +140 (+4.95%) | 7,177,600 |
5 Jan 2009 | USD | 2,890 | 2,895 | 2,825 | 2,830 | 2,830 | +60 (+2.17%) | 2,730,200 |
2 Jan 2009 | USD | 2,770 | 2,770 | 2,770 | 2,770 | 2,770 | 0.0 (0.0%) | 0 |
1 Jan 2009 | USD | 2,770 | 2,770 | 2,770 | 2,770 | 2,770 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 2,770 | 2,770 | 2,770 | 2,770 | 2,770 | 0.0 (0.0%) | 0 |
30 Dec 2008 | USD | 2,700 | 2,785 | 2,690 | 2,770 | 2,770 | +75 (+2.78%) | 3,343,100 |
29 Dec 2008 | USD | 2,725 | 2,730 | 2,635 | 2,695 | 2,695 | -25 (-0.92%) | 2,591,200 |
26 Dec 2008 | USD | 2,740 | 2,750 | 2,680 | 2,720 | 2,720 | +20 (+0.74%) | 1,903,500 |
25 Dec 2008 | USD | 2,690 | 2,715 | 2,675 | 2,700 | 2,700 | -25 (-0.92%) | 1,886,300 |
24 Dec 2008 | USD | 2,770 | 2,785 | 2,705 | 2,725 | 2,725 | -90 (-3.20%) | 4,471,600 |
23 Dec 2008 | USD | 2,815 | 2,815 | 2,815 | 2,815 | 2,815 | 0.0 (0.0%) | 0 |
22 Dec 2008 | USD | 2,700 | 2,845 | 2,700 | 2,815 | 2,815 | +100 (+3.68%) | 4,667,600 |
19 Dec 2008 | USD | 2,730 | 2,755 | 2,700 | 2,715 | 2,715 | +20 (+0.74%) | 6,328,600 |
18 Dec 2008 | USD | 2,665 | 2,710 | 2,655 | 2,695 | 2,695 | -50 (-1.82%) | 4,898,700 |
17 Dec 2008 | USD | 2,715 | 2,760 | 2,675 | 2,745 | 2,745 | +45 (+1.67%) | 12,022,300 |
16 Dec 2008 | USD | 2,680 | 2,730 | 2,660 | 2,700 | 2,700 | -45 (-1.64%) | 4,427,200 |
15 Dec 2008 | USD | 2,610 | 2,765 | 2,610 | 2,745 | 2,745 | +155 (+5.98%) | 6,519,600 |
12 Dec 2008 | USD | 2,630 | 2,665 | 2,520 | 2,590 | 2,590 | -160 (-5.82%) | 12,343,300 |
11 Dec 2008 | USD | 2,810 | 2,810 | 2,685 | 2,750 | 2,750 | -20 (-0.72%) | 7,570,800 |
10 Dec 2008 | USD | 2,670 | 2,780 | 2,665 | 2,770 | 2,770 | +95 (+3.55%) | 6,368,800 |
9 Dec 2008 | USD | 2,665 | 2,730 | 2,640 | 2,675 | 2,675 | -10 (-0.37%) | 5,957,700 |