Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2009 | USD | 1,731.5983 | 2,261.9976 | 1,559.9984 | 1,606.7983 | 2,506,605.1976 | -31.044 (-1.90%) | 82 |
9 Mar 2009 | USD | 1,918.798 | 1,918.798 | 1,513.1985 | 1,637.8423 | 2,555,033.8347 | +296.244 (+22.08%) | 380 |
6 Mar 2009 | USD | 1,247.9987 | 1,372.7986 | 1,247.9987 | 1,341.5986 | 2,092,893.6904 | +93.6 (+7.50%) | 23 |
5 Mar 2009 | USD | 1,325.9987 | 1,403.9985 | 1,169.9988 | 1,247.9987 | 1,946,877.8552 | -156 (-11.11%) | 41 |
4 Mar 2009 | USD | 1,513.1985 | 1,513.1985 | 1,388.3986 | 1,403.9985 | 2,190,237.5286 | -31.2 (-2.17%) | 16 |
3 Mar 2009 | USD | 1,513.1985 | 1,559.9984 | 1,388.3986 | 1,435.1985 | 2,238,909.5257 | 0.0 (0.0%) | 24 |
2 Mar 2009 | USD | 1,513.1985 | 1,513.1985 | 1,247.9987 | 1,435.1985 | 2,238,909.5257 | -31.2 (-2.13%) | 63 |
27 Feb 2009 | USD | 1,653.5983 | 1,653.5983 | 1,403.9985 | 1,466.3984 | 2,287,581.3667 | -140.556 (-8.75%) | 79 |
26 Feb 2009 | USD | 1,638.1543 | 1,747.1982 | 1,606.7983 | 1,606.9543 | 2,506,848.5576 | -93.444 (-5.50%) | 19 |
25 Feb 2009 | USD | 1,809.5981 | 1,809.5981 | 1,637.9983 | 1,700.3982 | 2,652,621.0328 | -62.4 (-3.54%) | 16 |
24 Feb 2009 | USD | 1,715.9983 | 1,793.9982 | 1,591.1984 | 1,762.7982 | 2,749,965.027 | +124.8 (+7.62%) | 36 |
23 Feb 2009 | USD | 1,747.1982 | 1,793.9982 | 1,637.9983 | 1,637.9983 | 2,555,277.1947 | -156 (-8.70%) | 63 |
20 Feb 2009 | USD | 1,949.998 | 1,965.598 | 1,637.9983 | 1,793.9982 | 2,798,637.0241 | -234 (-11.54%) | 158 |
19 Feb 2009 | USD | 2,168.3977 | 2,199.4417 | 1,871.998 | 2,027.9979 | 3,163,676.5342 | -124.8 (-5.80%) | 53 |
18 Feb 2009 | USD | 2,246.3977 | 2,339.9976 | 2,027.9979 | 2,152.7979 | 3,358,364.5225 | -15.444 (-0.71%) | 49 |
17 Feb 2009 | USD | 2,183.9978 | 2,261.9976 | 2,046.4059 | 2,168.2417 | 3,382,456.8491 | +140.244 (+6.92%) | 55 |
16 Feb 2009 | USD | 2,027.9979 | 2,027.9979 | 2,027.9979 | 2,027.9979 | 3,163,676.5342 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 1,965.598 | 2,183.9978 | 1,965.598 | 2,027.9979 | 3,163,676.5342 | -156 (-7.14%) | 32 |
12 Feb 2009 | USD | 2,168.3977 | 2,183.9978 | 2,027.9979 | 2,183.9978 | 3,407,036.3636 | +140.4 (+6.87%) | 45 |
11 Feb 2009 | USD | 2,074.7979 | 2,152.7979 | 2,043.5979 | 2,043.5979 | 3,188,012.5327 | -78 (-3.68%) | 19 |
10 Feb 2009 | USD | 2,152.7979 | 2,183.9978 | 2,059.198 | 2,121.5979 | 3,309,692.5254 | -0.156 (-0.01%) | 69 |
9 Feb 2009 | USD | 2,402.3975 | 2,402.3975 | 1,793.9982 | 2,121.7539 | 3,309,935.8854 | -296.244 (-12.25%) | 302 |
6 Feb 2009 | USD | 2,511.5974 | 2,605.1973 | 2,417.9976 | 2,417.9976 | 3,772,076.0297 | -78 (-3.12%) | 55 |
5 Feb 2009 | USD | 2,558.3975 | 2,605.1973 | 2,417.9976 | 2,495.9973 | 3,893,755.5544 | 0.0 (0.0%) | 59 |
4 Feb 2009 | USD | 2,433.5974 | 2,651.9973 | 2,433.5974 | 2,495.9973 | 3,893,755.5544 | -31.2 (-1.23%) | 38 |
3 Feb 2009 | USD | 2,511.5974 | 2,660.4214 | 2,449.1975 | 2,527.1975 | 3,942,427.8635 | -124.8 (-4.71%) | 66 |
2 Feb 2009 | USD | 2,714.3972 | 2,729.9973 | 2,573.9973 | 2,651.9973 | 4,137,115.5398 | -62.4 (-2.30%) | 76 |
30 Jan 2009 | USD | 2,792.3972 | 2,963.9971 | 2,433.5974 | 2,714.3972 | 4,234,459.3779 | -78 (-2.79%) | 176 |
29 Jan 2009 | USD | 2,402.3975 | 2,807.9971 | 2,277.5977 | 2,792.3972 | 4,356,139.3706 | +405.756 (+17.00%) | 125 |
28 Jan 2009 | USD | 2,464.7974 | 2,464.7974 | 2,261.9976 | 2,386.6416 | 3,723,160.6726 | +46.644 (+1.99%) | 150 |