Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2009 | USD | 1,466.4 | 1,507.52 | 1,444.9 | 1,507.07 | 1,507.07 | +66.21 (+4.60%) | 821,530,918 |
20 Jan 2009 | USD | 1,520.76 | 1,521.85 | 1,440.86 | 1,440.86 | 1,440.86 | -88.47 (-5.78%) | 813,221,162 |
19 Jan 2009 | USD | 1,529.33 | 1,529.33 | 1,529.33 | 1,529.33 | 1,529.33 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 1,532.47 | 1,538.82 | 1,490.35 | 1,529.33 | 1,529.33 | +17.49 (+1.16%) | 930,843,381 |
15 Jan 2009 | USD | 1,489.46 | 1,521.58 | 1,456.72 | 1,511.84 | 1,511.84 | +22.2 (+1.49%) | 917,949,804 |
14 Jan 2009 | USD | 1,521.71 | 1,528.65 | 1,485.26 | 1,489.64 | 1,489.64 | -56.82 (-3.67%) | 740,741,680 |
13 Jan 2009 | USD | 1,537.42 | 1,557.95 | 1,527.47 | 1,546.46 | 1,546.46 | +7.67 (+0.50%) | 726,887,082 |
12 Jan 2009 | USD | 1,573.45 | 1,573.46 | 1,528 | 1,538.79 | 1,538.79 | -32.8 (-2.09%) | 645,321,593 |
9 Jan 2009 | USD | 1,617.05 | 1,617.26 | 1,569.87 | 1,571.59 | 1,571.59 | -45.42 (-2.81%) | 724,589,264 |
8 Jan 2009 | USD | 1,590.25 | 1,617.01 | 1,584.28 | 1,617.01 | 1,617.01 | +17.95 (+1.12%) | 702,638,369 |
7 Jan 2009 | USD | 1,621.63 | 1,625.37 | 1,588.2 | 1,599.06 | 1,599.06 | -53.32 (-3.23%) | 758,196,955 |
6 Jan 2009 | USD | 1,642.37 | 1,665.63 | 1,636.25 | 1,652.38 | 1,652.38 | +24.35 (+1.50%) | 728,246,976 |
5 Jan 2009 | USD | 1,621.48 | 1,640.46 | 1,604.63 | 1,628.03 | 1,628.03 | -4.18 (-0.26%) | 632,991,477 |
2 Jan 2009 | USD | 1,578.87 | 1,636.03 | 1,571.98 | 1,632.21 | 1,632.21 | +55.18 (+3.50%) | 502,719,194 |
1 Jan 2009 | USD | 1,577.03 | 1,577.03 | 1,577.03 | 1,577.03 | 1,577.03 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 1,550.87 | 1,586.81 | 1,548.88 | 1,577.03 | 1,577.03 | +26.33 (+1.70%) | 567,217,009 |
30 Dec 2008 | USD | 1,521.18 | 1,550.7 | 1,517.26 | 1,550.7 | 1,550.7 | +40.38 (+2.67%) | 476,546,927 |
29 Dec 2008 | USD | 1,529.54 | 1,530.92 | 1,493.45 | 1,510.32 | 1,510.32 | -19.92 (-1.30%) | 422,949,867 |
26 Dec 2008 | USD | 1,531.2 | 1,532.13 | 1,518.97 | 1,530.24 | 1,530.24 | +5.34 (+0.35%) | 209,009,973 |
25 Dec 2008 | USD | 1,524.9 | 1,524.9 | 1,524.9 | 1,524.9 | 1,524.9 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 1,525.15 | 1,527.23 | 1,516.15 | 1,524.9 | 1,524.9 | +3.36 (+0.22%) | 180,727,029 |
23 Dec 2008 | USD | 1,539.37 | 1,548.44 | 1,512.54 | 1,521.54 | 1,521.54 | -10.81 (-0.71%) | 469,013,131 |
22 Dec 2008 | USD | 1,562.17 | 1,563.79 | 1,503.66 | 1,532.35 | 1,532.35 | -31.97 (-2.04%) | 624,104,813 |
19 Dec 2008 | USD | 1,572.75 | 1,593.35 | 1,557.05 | 1,564.32 | 1,564.32 | +11.95 (+0.77%) | 1,294,815,033 |
18 Dec 2008 | USD | 1,583.17 | 1,591.7 | 1,535.38 | 1,552.37 | 1,552.37 | -26.94 (-1.71%) | 784,481,232 |
17 Dec 2008 | USD | 1,568.88 | 1,598.33 | 1,560.05 | 1,579.31 | 1,579.31 | -10.58 (-0.67%) | 800,982,625 |
16 Dec 2008 | USD | 1,526.06 | 1,589.89 | 1,526 | 1,589.89 | 1,589.89 | +81.55 (+5.41%) | 821,426,730 |
15 Dec 2008 | USD | 1,544.16 | 1,544.16 | 1,491.36 | 1,508.34 | 1,508.34 | -32.38 (-2.10%) | 617,910,237 |
12 Dec 2008 | USD | 1,482.55 | 1,543.04 | 1,478.03 | 1,540.72 | 1,540.72 | +32.84 (+2.18%) | 708,411,965 |
11 Dec 2008 | USD | 1,548.47 | 1,568.61 | 1,501.7 | 1,507.88 | 1,507.88 | -57.6 (-3.68%) | 741,127,893 |