Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2008 | USD | 1,515 | 1,535 | 1,436 | 1,456 | 1,456 | -89 (-5.76%) | 67,800 |
19 Dec 2008 | USD | 1,600 | 1,624 | 1,539 | 1,545 | 1,545 | -105 (-6.36%) | 32,000 |
18 Dec 2008 | USD | 1,564 | 1,658 | 1,560 | 1,650 | 1,650 | +86 (+5.50%) | 31,900 |
17 Dec 2008 | USD | 1,588 | 1,600 | 1,505 | 1,564 | 1,564 | -22 (-1.39%) | 47,200 |
16 Dec 2008 | USD | 1,651 | 1,651 | 1,569 | 1,586 | 1,586 | -78 (-4.69%) | 80,200 |
15 Dec 2008 | USD | 1,668 | 1,679 | 1,630 | 1,664 | 1,664 | +51 (+3.16%) | 87,200 |
12 Dec 2008 | USD | 1,599 | 1,643 | 1,540 | 1,613 | 1,613 | +74 (+4.81%) | 125,000 |
11 Dec 2008 | USD | 1,473 | 1,539 | 1,421 | 1,539 | 1,539 | +86 (+5.92%) | 60,200 |
10 Dec 2008 | USD | 1,454 | 1,464 | 1,426 | 1,453 | 1,453 | +79 (+5.75%) | 49,900 |
9 Dec 2008 | USD | 1,369 | 1,374 | 1,340 | 1,374 | 1,374 | +32 (+2.38%) | 27,000 |
8 Dec 2008 | USD | 1,328 | 1,354 | 1,317 | 1,342 | 1,342 | +23 (+1.74%) | 17,200 |
5 Dec 2008 | USD | 1,294 | 1,329 | 1,285 | 1,319 | 1,319 | +25 (+1.93%) | 33,200 |
4 Dec 2008 | USD | 1,310 | 1,318 | 1,280 | 1,294 | 1,294 | -7 (-0.54%) | 20,300 |
3 Dec 2008 | USD | 1,301 | 1,305 | 1,279 | 1,301 | 1,301 | +22 (+1.72%) | 29,100 |
2 Dec 2008 | USD | 1,285 | 1,309 | 1,230 | 1,279 | 1,279 | -24 (-1.84%) | 28,800 |
1 Dec 2008 | USD | 1,286 | 1,314 | 1,271 | 1,303 | 1,303 | +40 (+3.17%) | 38,100 |
28 Nov 2008 | USD | 1,200 | 1,280 | 1,196 | 1,263 | 1,263 | +77 (+6.49%) | 46,300 |
27 Nov 2008 | USD | 1,177 | 1,200 | 1,167 | 1,186 | 1,186 | +28 (+2.42%) | 16,600 |
26 Nov 2008 | USD | 1,200 | 1,202 | 1,151 | 1,158 | 1,158 | -40 (-3.34%) | 32,900 |
25 Nov 2008 | USD | 1,201 | 1,238 | 1,176 | 1,198 | 1,198 | -17 (-1.40%) | 44,600 |
24 Nov 2008 | USD | 1,215 | 1,215 | 1,215 | 1,215 | 1,215 | 0.0 (0.0%) | 0 |
21 Nov 2008 | USD | 1,147 | 1,220 | 1,123 | 1,215 | 1,215 | +88 (+7.81%) | 70,600 |
20 Nov 2008 | USD | 1,161 | 1,170 | 1,121 | 1,127 | 1,127 | -55 (-4.65%) | 34,000 |
19 Nov 2008 | USD | 1,203 | 1,206 | 1,162 | 1,182 | 1,182 | -21 (-1.75%) | 39,100 |
18 Nov 2008 | USD | 1,190 | 1,207 | 1,183 | 1,203 | 1,203 | 0.0 (0.0%) | 25,700 |
17 Nov 2008 | USD | 1,205 | 1,209 | 1,186 | 1,203 | 1,203 | -2 (-0.17%) | 47,400 |
14 Nov 2008 | USD | 1,205 | 1,212 | 1,193 | 1,205 | 1,205 | +30 (+2.55%) | 71,000 |
13 Nov 2008 | USD | 1,174 | 1,182 | 1,152 | 1,175 | 1,175 | -18 (-1.51%) | 59,100 |
12 Nov 2008 | USD | 1,180 | 1,209 | 1,177 | 1,193 | 1,193 | -1 (-0.08%) | 36,400 |
11 Nov 2008 | USD | 1,216 | 1,219 | 1,173 | 1,194 | 1,194 | -37 (-3.01%) | 122,800 |