Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2008 | USD | 3,198.9326 | 3,275.9966 | 3,172.8809 | 3,275.9966 | 5,110,554.3894 | +171.6 (+5.53%) | 18 |
15 Dec 2008 | USD | 3,244.7966 | 3,260.3967 | 3,088.7969 | 3,104.3967 | 4,842,858.5614 | +15.6 (+0.51%) | 15 |
12 Dec 2008 | USD | 2,761.1973 | 3,119.9968 | 2,761.1973 | 3,088.7969 | 4,818,522.8749 | +202.8 (+7.03%) | 29 |
11 Dec 2008 | USD | 2,963.9971 | 2,979.5969 | 2,839.197 | 2,885.9971 | 4,502,155.2059 | -77.688 (-2.62%) | 23 |
10 Dec 2008 | USD | 3,104.3967 | 3,119.9968 | 2,807.9971 | 2,963.6851 | 4,623,348.4786 | -31.512 (-1.05%) | 38 |
9 Dec 2008 | USD | 3,041.9968 | 3,041.9968 | 2,963.9971 | 2,995.197 | 4,672,507.0396 | -85.956 (-2.79%) | 19 |
8 Dec 2008 | USD | 3,119.9968 | 3,431.9966 | 3,042.7769 | 3,081.1528 | 4,806,598.0796 | +23.712 (+0.78%) | 77 |
5 Dec 2008 | USD | 2,963.9971 | 3,151.1968 | 2,854.7971 | 3,057.4409 | 4,769,607.5178 | +265.044 (+9.49%) | 62 |
4 Dec 2008 | USD | 2,870.397 | 2,963.9971 | 2,714.3972 | 2,792.3972 | 4,356,139.3706 | +171.6 (+6.55%) | 57 |
3 Dec 2008 | USD | 2,807.9971 | 2,807.9971 | 2,573.9973 | 2,620.7974 | 4,088,443.6987 | +46.8 (+1.82%) | 46 |
2 Dec 2008 | USD | 2,558.3975 | 2,573.9973 | 2,496.1533 | 2,573.9973 | 4,015,435.5471 | +78 (+3.13%) | 3 |
1 Dec 2008 | USD | 2,651.9973 | 2,651.9973 | 2,495.9973 | 2,495.9973 | 3,893,755.5544 | 0.0 (0.0%) | 7 |
28 Nov 2008 | USD | 2,339.9976 | 2,563.8574 | 2,262.1536 | 2,495.9973 | 3,893,755.5544 | +227.76 (+10.04%) | 12 |
27 Nov 2008 | USD | 2,268.2375 | 2,268.2375 | 2,268.2375 | 2,268.2375 | 3,538,450.2877 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 1,840.7981 | 2,293.1978 | 1,793.9982 | 2,268.2375 | 3,538,450.2877 | +442.883 (+24.26%) | 32 |
25 Nov 2008 | USD | 1,871.998 | 1,949.998 | 1,793.9982 | 1,825.3541 | 2,847,552.2251 | -124.488 (-6.38%) | 31 |
24 Nov 2008 | USD | 2,324.3977 | 2,324.3977 | 1,871.998 | 1,949.842 | 3,041,753.3375 | -171.756 (-8.10%) | 28 |
21 Nov 2008 | USD | 2,277.5977 | 2,277.5977 | 2,027.9979 | 2,121.5979 | 3,309,692.5254 | -171.756 (-7.49%) | 22 |
20 Nov 2008 | USD | 2,527.1975 | 2,807.9971 | 2,215.3538 | 2,293.3538 | 3,577,631.7133 | -342.887 (-13.01%) | 32 |
19 Nov 2008 | USD | 2,932.7969 | 2,932.7969 | 2,511.5974 | 2,636.2412 | 4,112,536.0252 | +124.644 (+4.96%) | 26 |
18 Nov 2008 | USD | 3,041.9968 | 3,041.9968 | 2,495.9973 | 2,511.5974 | 3,918,091.7089 | -140.4 (-5.29%) | 12 |
17 Nov 2008 | USD | 2,573.9973 | 2,745.5972 | 2,558.3975 | 2,651.9973 | 4,137,115.5398 | +140.4 (+5.59%) | 15 |
14 Nov 2008 | USD | 2,729.9973 | 2,729.9973 | 2,417.9976 | 2,511.5974 | 3,918,091.7089 | +15.6 (+0.63%) | 12 |
13 Nov 2008 | USD | 2,729.9973 | 2,729.9973 | 2,339.9976 | 2,495.9973 | 3,893,755.5544 | -124.8 (-4.76%) | 31 |
12 Nov 2008 | USD | 3,041.9968 | 3,166.7966 | 2,620.7974 | 2,620.7974 | 4,088,443.6987 | -436.8 (-14.29%) | 16 |
11 Nov 2008 | USD | 3,182.3967 | 3,182.3967 | 3,057.5969 | 3,057.5969 | 4,769,850.8778 | -62.4 (-2.00%) | 18 |
10 Nov 2008 | USD | 3,182.3967 | 3,431.9966 | 2,963.9971 | 3,119.9968 | 4,867,194.716 | +249.756 (+8.70%) | 36 |
7 Nov 2008 | USD | 2,807.9971 | 2,885.9971 | 2,776.7971 | 2,870.241 | 4,477,575.6913 | +149.604 (+5.50%) | 4 |
6 Nov 2008 | USD | 2,807.9971 | 2,917.197 | 2,683.1973 | 2,720.6372 | 4,244,193.7773 | -215.28 (-7.33%) | 14 |
5 Nov 2008 | USD | 3,322.7966 | 3,322.7966 | 2,935.917 | 2,935.917 | 4,580,030.2452 | -106.08 (-3.49%) | 42 |