Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2008 | USD | 3,092.3999 | 3,186 | 3,074.3999 | 3,132 | 375,840 | +62.4 (+2.03%) | 4,436 |
24 Sep 2008 | USD | 3,183.6001 | 3,210 | 3,060 | 3,069.6001 | 368,352.012 | -103.2 (-3.25%) | 3,508 |
23 Sep 2008 | USD | 3,218.3999 | 3,297.6001 | 3,046.8 | 3,172.8 | 380,736 | -37.2 (-1.16%) | 5,133 |
22 Sep 2008 | USD | 3,316.8 | 3,373.2 | 3,210 | 3,210 | 385,200 | -163.2 (-4.84%) | 7,128 |
19 Sep 2008 | USD | 3,530.3999 | 3,600 | 3,316.8 | 3,373.2 | 404,784 | +48 (+1.44%) | 9,481 |
18 Sep 2008 | USD | 3,243.6001 | 3,960 | 2,934 | 3,325.2 | 399,024 | +154.8 (+4.88%) | 10,757 |
17 Sep 2008 | USD | 3,351.6001 | 3,423.6001 | 3,104.3999 | 3,170.3999 | 380,447.988 | -222 (-6.54%) | 9,459 |
16 Sep 2008 | USD | 3,204 | 3,410.3999 | 3,176.3999 | 3,392.3999 | 407,087.988 | +150 (+4.63%) | 4,053 |
15 Sep 2008 | USD | 3,282 | 3,333.6001 | 3,212.3999 | 3,242.3999 | 389,087.988 | -58.8 (-1.78%) | 3,852 |
12 Sep 2008 | USD | 3,225.6001 | 3,356.3999 | 3,219.6001 | 3,301.2 | 396,144 | +57.6 (+1.78%) | 3,751 |
11 Sep 2008 | USD | 3,360 | 3,360 | 3,190.8 | 3,243.6001 | 389,232.012 | -135.6 (-4.01%) | 7,898 |
10 Sep 2008 | USD | 3,362.3999 | 3,394.8 | 3,224.3999 | 3,379.2 | 405,504 | +43.2 (+1.29%) | 6,798 |
9 Sep 2008 | USD | 3,552 | 3,604.8 | 3,294 | 3,336 | 400,320 | -222 (-6.24%) | 7,128 |
8 Sep 2008 | USD | 3,586.8 | 3,658.8 | 3,516 | 3,558 | 426,960 | +10.8 (+0.30%) | 3,889 |
5 Sep 2008 | USD | 3,484.8 | 3,582 | 3,412.8 | 3,547.2 | 425,664 | +63.6 (+1.83%) | 5,725 |
4 Sep 2008 | USD | 3,636 | 3,710.3999 | 3,466.8 | 3,483.6001 | 418,032.012 | -168 (-4.60%) | 6,404 |
3 Sep 2008 | USD | 3,378 | 3,681.6001 | 3,361.2 | 3,651.6001 | 438,192.012 | +268.8 (+7.95%) | 13,787 |
2 Sep 2008 | USD | 3,424.8 | 3,450 | 3,322.8 | 3,382.8 | 405,936 | +4.8 (+0.14%) | 4,253 |
1 Sep 2008 | USD | 3,378 | 3,378 | 3,378 | 3,378 | 405,360 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 3,374.3999 | 3,424.8 | 3,339.6001 | 3,378 | 405,360 | 0.0 (0.0%) | 5,018 |
28 Aug 2008 | USD | 3,328.8 | 3,420 | 3,326.3999 | 3,378 | 405,360 | +50.4 (+1.51%) | 2,427 |
27 Aug 2008 | USD | 3,312 | 3,330 | 3,207.6001 | 3,327.6001 | 399,312.012 | +20.4 (+0.62%) | 5,767 |
26 Aug 2008 | USD | 3,344.3999 | 3,358.8 | 3,292.8 | 3,307.2 | 396,864 | -22.8 (-0.68%) | 2,653 |
25 Aug 2008 | USD | 3,417.6001 | 3,417.6001 | 3,316.8 | 3,330 | 399,600 | -87.6 (-2.56%) | 2,383 |
22 Aug 2008 | USD | 3,394.8 | 3,426 | 3,363.6001 | 3,417.6001 | 410,112.012 | +33.6 (+0.99%) | 1,433 |
21 Aug 2008 | USD | 3,361.2 | 3,418.8 | 3,348 | 3,384 | 406,080 | +6 (+0.18%) | 3,699 |
20 Aug 2008 | USD | 3,421.2 | 3,454.8 | 3,325.2 | 3,378 | 405,360 | -37.2 (-1.09%) | 3,847 |
19 Aug 2008 | USD | 3,356.3999 | 3,480 | 3,356.3999 | 3,415.2 | 409,824 | +26.4 (+0.78%) | 4,778 |
18 Aug 2008 | USD | 3,351.6001 | 3,390 | 3,324 | 3,388.8 | 406,656 | +30 (+0.89%) | 4,003 |
15 Aug 2008 | USD | 3,487.2 | 3,493.2 | 3,291.6001 | 3,358.8 | 403,056 | -99.6 (-2.88%) | 6,892 |