Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | USD | 2,560 | 2,710 | 2,510 | 2,685 | 2,685 | +125 (+4.88%) | 9,172,100 |
5 Dec 2008 | USD | 2,575 | 2,615 | 2,550 | 2,560 | 2,560 | -5 (-0.19%) | 6,745,300 |
4 Dec 2008 | USD | 2,665 | 2,685 | 2,550 | 2,565 | 2,565 | -80 (-3.02%) | 5,544,100 |
3 Dec 2008 | USD | 2,680 | 2,715 | 2,625 | 2,645 | 2,645 | +5 (+0.19%) | 5,675,700 |
2 Dec 2008 | USD | 2,630 | 2,735 | 2,625 | 2,640 | 2,640 | -175 (-6.22%) | 7,111,900 |
1 Dec 2008 | USD | 2,865 | 2,865 | 2,760 | 2,815 | 2,815 | -10 (-0.35%) | 3,878,000 |
28 Nov 2008 | USD | 2,820 | 2,850 | 2,785 | 2,825 | 2,825 | -70 (-2.42%) | 5,397,100 |
27 Nov 2008 | USD | 2,935 | 2,950 | 2,870 | 2,895 | 2,895 | +75 (+2.66%) | 4,790,800 |
26 Nov 2008 | USD | 2,840 | 2,900 | 2,805 | 2,820 | 2,820 | -85 (-2.93%) | 8,396,400 |
25 Nov 2008 | USD | 2,935 | 2,940 | 2,850 | 2,905 | 2,905 | +210 (+7.79%) | 9,502,000 |
24 Nov 2008 | USD | 2,695 | 2,695 | 2,695 | 2,695 | 2,695 | 0.0 (0.0%) | 0 |
21 Nov 2008 | USD | 2,510 | 2,740 | 2,480 | 2,695 | 2,695 | +85 (+3.26%) | 8,206,500 |
20 Nov 2008 | USD | 2,685 | 2,730 | 2,610 | 2,610 | 2,610 | -195 (-6.95%) | 8,313,500 |
19 Nov 2008 | USD | 2,825 | 2,890 | 2,735 | 2,805 | 2,805 | -10 (-0.36%) | 10,177,600 |
18 Nov 2008 | USD | 2,855 | 2,910 | 2,805 | 2,815 | 2,815 | -120 (-4.09%) | 6,028,900 |
17 Nov 2008 | USD | 2,875 | 3,040 | 2,785 | 2,935 | 2,935 | +20 (+0.69%) | 9,556,100 |
14 Nov 2008 | USD | 2,970 | 3,020 | 2,880 | 2,915 | 2,915 | +65 (+2.28%) | 10,491,600 |
13 Nov 2008 | USD | 2,885 | 2,920 | 2,800 | 2,850 | 2,850 | -190 (-6.25%) | 10,623,600 |
12 Nov 2008 | USD | 3,000 | 3,070 | 2,985 | 3,040 | 3,040 | -110 (-3.49%) | 12,128,700 |
11 Nov 2008 | USD | 3,310 | 3,310 | 3,070 | 3,150 | 3,150 | -290 (-8.43%) | 11,972,100 |
10 Nov 2008 | USD | 3,420 | 3,480 | 3,350 | 3,440 | 3,440 | +170 (+5.20%) | 10,273,400 |
7 Nov 2008 | USD | 3,050 | 3,440 | 3,000 | 3,270 | 3,270 | -200 (-5.76%) | 25,873,800 |
6 Nov 2008 | USD | 3,570 | 3,580 | 3,470 | 3,470 | 3,470 | -500 (-12.59%) | 14,664,400 |
5 Nov 2008 | USD | 3,620 | 3,990 | 3,590 | 3,970 | 3,970 | +450 (+12.78%) | 20,879,100 |
4 Nov 2008 | USD | 3,430 | 3,560 | 3,400 | 3,520 | 3,520 | +180 (+5.39%) | 15,741,100 |
3 Nov 2008 | USD | 3,340 | 3,340 | 3,340 | 3,340 | 3,340 | 0.0 (0.0%) | 0 |
31 Oct 2008 | USD | 3,130 | 3,450 | 3,110 | 3,340 | 3,340 | +300 (+9.87%) | 24,173,800 |
30 Oct 2008 | USD | 2,850 | 3,080 | 2,805 | 3,040 | 3,040 | +310 (+11.36%) | 9,322,500 |
29 Oct 2008 | USD | 2,780 | 2,780 | 2,555 | 2,730 | 2,730 | +175 (+6.85%) | 10,165,300 |
28 Oct 2008 | USD | 2,255 | 2,555 | 2,215 | 2,555 | 2,555 | +180 (+7.58%) | 19,565,600 |