Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2009 | USD | 2,433.5974 | 2,729.9973 | 2,183.9978 | 2,339.9976 | 3,650,396.037 | -234 (-9.09%) | 361 |
26 Jan 2009 | USD | 2,963.9971 | 2,963.9971 | 2,495.9973 | 2,573.9973 | 4,015,435.5471 | +265.2 (+11.49%) | 1,094 |
23 Jan 2009 | USD | 2,277.5977 | 2,651.9973 | 2,230.7976 | 2,308.7976 | 3,601,724.0399 | +78 (+3.50%) | 253 |
22 Jan 2009 | USD | 2,417.9976 | 2,417.9976 | 2,226.1177 | 2,230.7976 | 3,480,044.0472 | -78 (-3.38%) | 31 |
21 Jan 2009 | USD | 2,464.7974 | 2,464.7974 | 2,264.1816 | 2,308.7976 | 3,601,724.0399 | 0.0 (0.0%) | 17 |
20 Jan 2009 | USD | 2,433.5974 | 2,495.9973 | 2,261.9976 | 2,308.7976 | 3,601,724.0399 | +109.2 (+4.96%) | 63 |
19 Jan 2009 | USD | 2,199.5977 | 2,199.5977 | 2,199.5977 | 2,199.5977 | 3,431,372.2061 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 2,043.5979 | 2,223.6218 | 2,043.5979 | 2,199.5977 | 3,431,372.2061 | +93.6 (+4.44%) | 12 |
15 Jan 2009 | USD | 2,090.3979 | 2,168.3977 | 2,027.9979 | 2,105.9978 | 3,285,356.3709 | -27.3 (-1.28%) | 12 |
14 Jan 2009 | USD | 2,339.9976 | 2,433.5974 | 2,105.9978 | 2,133.2979 | 3,327,944.5243 | -221.988 (-9.43%) | 39 |
13 Jan 2009 | USD | 2,355.5977 | 2,371.1975 | 2,308.7976 | 2,355.2856 | 3,674,245.3155 | -15.912 (-0.67%) | 19 |
12 Jan 2009 | USD | 2,511.5974 | 2,511.5974 | 2,355.5977 | 2,371.1975 | 3,699,067.8781 | -46.8 (-1.94%) | 8 |
9 Jan 2009 | USD | 2,511.5974 | 2,511.5974 | 2,371.1975 | 2,417.9976 | 3,772,076.0297 | -31.2 (-1.27%) | 14 |
8 Jan 2009 | USD | 2,464.7974 | 2,527.1975 | 2,386.7976 | 2,449.1975 | 3,820,747.8708 | +62.4 (+2.61%) | 30 |
7 Jan 2009 | USD | 2,636.3972 | 2,636.3972 | 2,339.9976 | 2,386.7976 | 3,723,404.0326 | -62.4 (-2.55%) | 30 |
6 Jan 2009 | USD | 2,558.3975 | 2,573.9973 | 2,433.5974 | 2,449.1975 | 3,820,747.8708 | -103.896 (-4.07%) | 52 |
5 Jan 2009 | USD | 2,558.3975 | 2,651.9973 | 2,527.1975 | 2,553.0933 | 3,982,825.309 | -52.104 (-2.00%) | 19 |
2 Jan 2009 | USD | 2,698.7971 | 2,698.7971 | 2,573.9973 | 2,605.1973 | 4,064,107.5442 | +35.88 (+1.40%) | 20 |
1 Jan 2009 | USD | 2,569.3174 | 2,569.3174 | 2,569.3174 | 2,569.3174 | 4,008,134.9035 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 2,651.9973 | 2,651.9973 | 2,417.9976 | 2,569.3174 | 4,008,134.9035 | +151.32 (+6.26%) | 32 |
30 Dec 2008 | USD | 2,355.5977 | 2,433.7534 | 2,339.9976 | 2,417.9976 | 3,772,076.0297 | 0.0 (0.0%) | 15 |
29 Dec 2008 | USD | 2,386.7976 | 2,511.7534 | 2,355.5977 | 2,417.9976 | 3,772,076.0297 | -62.4 (-2.52%) | 27 |
26 Dec 2008 | USD | 2,605.1973 | 2,651.9973 | 2,466.6694 | 2,480.3975 | 3,869,419.8678 | -31.2 (-1.24%) | 19 |
25 Dec 2008 | USD | 2,511.5974 | 2,511.5974 | 2,511.5974 | 2,511.5974 | 3,918,091.7089 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 2,651.9973 | 2,729.9973 | 2,511.5974 | 2,511.5974 | 3,918,091.7089 | -93.6 (-3.59%) | 25 |
23 Dec 2008 | USD | 2,714.3972 | 2,714.3972 | 2,477.2773 | 2,605.1973 | 4,064,107.5442 | +78 (+3.09%) | 9 |
22 Dec 2008 | USD | 2,667.5972 | 2,698.7971 | 2,386.7976 | 2,527.1975 | 3,942,427.8635 | -46.8 (-1.82%) | 39 |
19 Dec 2008 | USD | 2,948.397 | 2,948.397 | 2,573.9973 | 2,573.9973 | 4,015,435.5471 | -187.2 (-6.78%) | 60 |
18 Dec 2008 | USD | 3,494.3965 | 3,494.3965 | 2,651.9973 | 2,761.1973 | 4,307,467.5296 | -639.599 (-18.81%) | 153 |
17 Dec 2008 | USD | 3,400.7964 | 3,400.7964 | 3,260.3967 | 3,400.7964 | 5,305,242.0657 | +124.8 (+3.81%) | 38 |