Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | USD | 1,563.66 | 1,584.16 | 1,542.08 | 1,565.48 | 1,565.48 | +18.14 (+1.17%) | 703,113,152 |
9 Dec 2008 | USD | 1,546.54 | 1,602.92 | 1,538.25 | 1,547.34 | 1,547.34 | -24.4 (-1.55%) | 875,958,115 |
8 Dec 2008 | USD | 1,541.44 | 1,583.81 | 1,536.71 | 1,571.74 | 1,571.74 | +62.43 (+4.14%) | 894,180,731 |
5 Dec 2008 | USD | 1,426.93 | 1,510.39 | 1,404.8 | 1,509.31 | 1,509.31 | +63.75 (+4.41%) | 877,800,193 |
4 Dec 2008 | USD | 1,465.77 | 1,500.95 | 1,426.41 | 1,445.56 | 1,445.56 | -46.82 (-3.14%) | 809,716,766 |
3 Dec 2008 | USD | 1,416.03 | 1,493.06 | 1,414.04 | 1,492.38 | 1,492.38 | +42.58 (+2.94%) | 889,267,514 |
2 Dec 2008 | USD | 1,423.85 | 1,450.83 | 1,399.88 | 1,449.8 | 1,449.8 | +51.73 (+3.70%) | 824,026,117 |
1 Dec 2008 | USD | 1,496.09 | 1,496.24 | 1,398.07 | 1,398.07 | 1,398.07 | -137.5 (-8.95%) | 790,945,496 |
28 Nov 2008 | USD | 1,517.95 | 1,535.57 | 1,512.41 | 1,535.57 | 1,535.57 | +3.47 (+0.23%) | 305,425,333 |
27 Nov 2008 | USD | 1,532.1 | 1,532.1 | 1,532.1 | 1,532.1 | 1,532.1 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 1,441.21 | 1,532.1 | 1,441.21 | 1,532.1 | 1,532.1 | +67.37 (+4.60%) | 723,977,444 |
25 Nov 2008 | USD | 1,486.22 | 1,486.22 | 1,430.4 | 1,464.73 | 1,464.73 | -7.29 (-0.50%) | 962,524,420 |
24 Nov 2008 | USD | 1,410.14 | 1,480.41 | 1,397.19 | 1,472.02 | 1,472.02 | +87.67 (+6.33%) | 1,009,291,078 |
21 Nov 2008 | USD | 1,346.77 | 1,384.35 | 1,295.48 | 1,384.35 | 1,384.35 | +68.23 (+5.18%) | 1,262,059,112 |
20 Nov 2008 | USD | 1,373.77 | 1,414.43 | 1,314.9 | 1,316.12 | 1,316.12 | -70.3 (-5.07%) | 1,213,537,848 |
19 Nov 2008 | USD | 1,479.13 | 1,493.05 | 1,386.42 | 1,386.42 | 1,386.42 | -96.85 (-6.53%) | 927,042,591 |
18 Nov 2008 | USD | 1,488.93 | 1,498.42 | 1,429.92 | 1,483.27 | 1,483.27 | +1.22 (+0.08%) | 912,465,151 |
17 Nov 2008 | USD | 1,494.74 | 1,526.96 | 1,481.7 | 1,482.05 | 1,482.05 | -34.8 (-2.29%) | 716,908,512 |
14 Nov 2008 | USD | 1,560.59 | 1,587.76 | 1,513.09 | 1,516.85 | 1,516.85 | -79.85 (-5.00%) | 842,894,227 |
13 Nov 2008 | USD | 1,503.06 | 1,596.7 | 1,428.54 | 1,596.7 | 1,596.7 | +97.49 (+6.50%) | 1,184,381,809 |
12 Nov 2008 | USD | 1,555.17 | 1,562.78 | 1,499.21 | 1,499.21 | 1,499.21 | -81.69 (-5.17%) | 840,451,619 |
11 Nov 2008 | USD | 1,598.59 | 1,612.42 | 1,563.95 | 1,580.9 | 1,580.9 | -35.84 (-2.22%) | 639,416,684 |
10 Nov 2008 | USD | 1,680.67 | 1,680.67 | 1,603.33 | 1,616.74 | 1,616.74 | -30.66 (-1.86%) | 638,759,100 |
7 Nov 2008 | USD | 1,629.69 | 1,654.25 | 1,615.51 | 1,647.4 | 1,647.4 | +38.7 (+2.41%) | 717,100,910 |
6 Nov 2008 | USD | 1,659.57 | 1,676.92 | 1,603.87 | 1,608.7 | 1,608.7 | -72.94 (-4.34%) | 930,691,478 |
5 Nov 2008 | USD | 1,757.01 | 1,764.43 | 1,679.19 | 1,681.64 | 1,681.64 | -98.48 (-5.53%) | 819,291,200 |
4 Nov 2008 | USD | 1,761.09 | 1,785.84 | 1,739.81 | 1,780.12 | 1,780.12 | +53.79 (+3.12%) | 648,209,416 |
3 Nov 2008 | USD | 1,718.89 | 1,738.53 | 1,713.39 | 1,726.33 | 1,726.33 | +5.38 (+0.31%) | 675,389,899 |
31 Oct 2008 | USD | 1,684.71 | 1,742.54 | 1,673.32 | 1,720.95 | 1,720.95 | +22.43 (+1.32%) | 975,328,004 |
30 Oct 2008 | USD | 1,698.43 | 1,712.56 | 1,658.45 | 1,698.52 | 1,698.52 | +41.31 (+2.49%) | 960,702,093 |