Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2009 | USD | 70.62 | 71.96 | 70.42 | 71.666 | 143.332 | +2.066 (+2.97%) | 850,344 |
6 Jan 2009 | USD | 69.27 | 70.11 | 68.79 | 69.6 | 139.2 | -0.48 (-0.68%) | 808,242 |
5 Jan 2009 | USD | 70.17 | 70.7199 | 69.4 | 70.08 | 140.16 | +0.12 (+0.17%) | 606,006 |
2 Jan 2009 | USD | 71.89 | 72.35 | 69.57 | 69.96 | 139.92 | -2.06 (-2.86%) | 589,403 |
1 Jan 2009 | USD | 72.02 | 72.02 | 72.02 | 72.02 | 144.04 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 73.19 | 73.34 | 71.52 | 72.02 | 144.04 | -1.36 (-1.85%) | 428,141 |
30 Dec 2008 | USD | 74.38 | 74.82 | 73.21 | 73.38 | 146.76 | -1.73 (-2.30%) | 429,668 |
29 Dec 2008 | USD | 74.68 | 76.14 | 74.6 | 75.11 | 150.22 | +0.33 (+0.44%) | 384,447 |
26 Dec 2008 | USD | 74.69 | 75.23 | 74.52 | 74.78 | 149.56 | -0.41 (-0.55%) | 226,882 |
25 Dec 2008 | USD | 75.19 | 75.19 | 75.19 | 75.19 | 150.38 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 75.3 | 75.67 | 74.9868 | 75.19 | 150.38 | -0.41 (-0.54%) | 179,091 |
23 Dec 2008 | USD | 74.41 | 75.99 | 74.07 | 75.6 | 151.2 | -11.11 (-12.81%) | 598,288 |
22 Dec 2008 | USD | 85.32 | 88.22 | 85.2 | 86.71 | 173.42 | +1.13 (+1.32%) | 700,038 |
19 Dec 2008 | USD | 84.78 | 85.74 | 83.56 | 85.58 | 171.16 | +0.11 (+0.13%) | 741,844 |
18 Dec 2008 | USD | 83.45 | 86.3199 | 83.09 | 85.47 | 170.94 | +1.75 (+2.09%) | 1,166,786 |
17 Dec 2008 | USD | 83.77 | 84.5 | 82.39 | 83.72 | 167.44 | +0.744 (+0.90%) | 741,999 |
16 Dec 2008 | USD | 86.55 | 86.57 | 82.76 | 82.976 | 165.952 | -4.344 (-4.97%) | 1,475,061 |
15 Dec 2008 | USD | 85.68 | 88.5 | 85.66 | 87.32 | 174.64 | +1.01 (+1.17%) | 1,105,061 |
12 Dec 2008 | USD | 89.31 | 89.62 | 85.9212 | 86.31 | 172.62 | -0.52 (-0.60%) | 1,221,998 |
11 Dec 2008 | USD | 85.43 | 87.38 | 83.9924 | 86.83 | 173.66 | +2.14 (+2.53%) | 1,143,999 |
10 Dec 2008 | USD | 84.55 | 85.9 | 83.64 | 84.69 | 169.38 | -0.86 (-1.01%) | 1,488,000 |
9 Dec 2008 | USD | 84.7 | 85.89 | 83.04 | 85.55 | 171.1 | +1.59 (+1.89%) | 1,614,143 |
8 Dec 2008 | USD | 84.75 | 85.26 | 82.75 | 83.96 | 167.92 | -3.1 (-3.56%) | 1,803,832 |
5 Dec 2008 | USD | 91.79 | 93.27 | 86.7 | 87.06 | 174.12 | -3.17 (-3.51%) | 2,578,898 |
4 Dec 2008 | USD | 89.14 | 91.56 | 87.21 | 90.23 | 180.46 | +2.74 (+3.13%) | 2,345,355 |
3 Dec 2008 | USD | 92.14 | 92.46 | 87.49 | 87.49 | 174.98 | -2.71 (-3.00%) | 1,955,105 |
2 Dec 2008 | USD | 92.22 | 93.61 | 90 | 90.2 | 180.4 | -3.96 (-4.21%) | 1,847,665 |
1 Dec 2008 | USD | 88.87 | 94.16 | 88.63 | 94.16 | 188.32 | +7.9 (+9.16%) | 2,369,329 |
28 Nov 2008 | USD | 87.61 | 87.6499 | 86.22 | 86.26 | 172.52 | -0.95 (-1.09%) | 457,751 |
27 Nov 2008 | USD | 87.21 | 87.21 | 87.21 | 87.21 | 174.42 | 0.0 (0.0%) | 0 |