Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2008 | USD | 1,189 | 1,197 | 1,146 | 1,183 | 1,183 | +5 (+0.42%) | 2,095,000 |
16 Dec 2008 | USD | 1,208 | 1,215 | 1,176 | 1,178 | 1,178 | -34 (-2.81%) | 1,514,000 |
15 Dec 2008 | USD | 1,185 | 1,222 | 1,183 | 1,212 | 1,212 | +47 (+4.03%) | 1,687,000 |
12 Dec 2008 | USD | 1,176 | 1,198 | 1,145 | 1,165 | 1,165 | -66 (-5.36%) | 5,822,000 |
11 Dec 2008 | USD | 1,217 | 1,232 | 1,206 | 1,231 | 1,231 | -42 (-3.30%) | 4,061,000 |
10 Dec 2008 | USD | 1,265 | 1,275 | 1,250 | 1,273 | 1,273 | +28 (+2.25%) | 3,336,000 |
9 Dec 2008 | USD | 1,242 | 1,283 | 1,235 | 1,245 | 1,245 | +14 (+1.14%) | 3,271,000 |
8 Dec 2008 | USD | 1,200 | 1,255 | 1,195 | 1,231 | 1,231 | +51 (+4.32%) | 2,512,000 |
5 Dec 2008 | USD | 1,226 | 1,226 | 1,168 | 1,180 | 1,180 | -45 (-3.67%) | 5,073,000 |
4 Dec 2008 | USD | 1,244 | 1,304 | 1,218 | 1,225 | 1,225 | +1 (+0.08%) | 5,041,000 |
3 Dec 2008 | USD | 1,204 | 1,229 | 1,175 | 1,224 | 1,224 | +60 (+5.15%) | 2,978,000 |
2 Dec 2008 | USD | 1,146 | 1,185 | 1,125 | 1,164 | 1,164 | -42 (-3.48%) | 1,683,000 |
1 Dec 2008 | USD | 1,200 | 1,219 | 1,184 | 1,206 | 1,206 | -35 (-2.82%) | 1,821,000 |
28 Nov 2008 | USD | 1,199 | 1,250 | 1,187 | 1,241 | 1,241 | +62 (+5.26%) | 2,998,000 |
27 Nov 2008 | USD | 1,150 | 1,180 | 1,150 | 1,179 | 1,179 | +41 (+3.60%) | 1,413,000 |
26 Nov 2008 | USD | 1,132 | 1,145 | 1,123 | 1,138 | 1,138 | -33 (-2.82%) | 1,387,000 |
25 Nov 2008 | USD | 1,201 | 1,205 | 1,140 | 1,171 | 1,171 | +91 (+8.43%) | 3,698,000 |
24 Nov 2008 | USD | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | 0.0 (0.0%) | 0 |
21 Nov 2008 | USD | 1,072 | 1,095 | 1,050 | 1,080 | 1,080 | -32 (-2.88%) | 2,699,000 |
20 Nov 2008 | USD | 1,121 | 1,160 | 1,093 | 1,112 | 1,112 | -45 (-3.89%) | 2,572,000 |
19 Nov 2008 | USD | 1,160 | 1,161 | 1,135 | 1,157 | 1,157 | +17 (+1.49%) | 2,570,000 |
18 Nov 2008 | USD | 1,095 | 1,155 | 1,095 | 1,140 | 1,140 | +30 (+2.70%) | 2,625,000 |
17 Nov 2008 | USD | 1,062 | 1,148 | 1,051 | 1,110 | 1,110 | +28 (+2.59%) | 2,013,000 |
14 Nov 2008 | USD | 1,114 | 1,128 | 1,072 | 1,082 | 1,082 | +22 (+2.08%) | 2,271,000 |
13 Nov 2008 | USD | 1,042 | 1,084 | 1,027 | 1,060 | 1,060 | -42 (-3.81%) | 2,034,000 |
12 Nov 2008 | USD | 1,078 | 1,110 | 1,078 | 1,102 | 1,102 | -13 (-1.17%) | 1,083,000 |
11 Nov 2008 | USD | 1,129 | 1,146 | 1,086 | 1,115 | 1,115 | -18 (-1.59%) | 2,121,000 |
10 Nov 2008 | USD | 1,126 | 1,142 | 1,105 | 1,133 | 1,133 | +50 (+4.62%) | 1,540,000 |
7 Nov 2008 | USD | 1,077 | 1,122 | 1,060 | 1,083 | 1,083 | -64 (-5.58%) | 2,693,000 |
6 Nov 2008 | USD | 1,175 | 1,180 | 1,135 | 1,147 | 1,147 | -48 (-4.02%) | 2,581,000 |