Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2010 | USD | 2,899 | 2,912 | 2,877 | 2,898 | 2,898 | -22 (-0.75%) | 962,900 |
28 Dec 2010 | USD | 2,916 | 2,952 | 2,913 | 2,920 | 2,920 | +7 (+0.24%) | 731,100 |
27 Dec 2010 | USD | 2,875 | 2,923 | 2,867 | 2,913 | 2,913 | +66 (+2.32%) | 894,200 |
24 Dec 2010 | USD | 2,869 | 2,883 | 2,830 | 2,847 | 2,847 | -27 (-0.94%) | 708,100 |
23 Dec 2010 | USD | 2,874 | 2,874 | 2,874 | 2,874 | 2,874 | 0.0 (0.0%) | 0 |
22 Dec 2010 | USD | 2,910 | 2,927 | 2,861 | 2,874 | 2,874 | -46 (-1.58%) | 905,000 |
21 Dec 2010 | USD | 2,931 | 2,958 | 2,919 | 2,920 | 2,920 | -10 (-0.34%) | 689,700 |
20 Dec 2010 | USD | 2,891 | 2,939 | 2,891 | 2,930 | 2,930 | -8 (-0.27%) | 1,218,800 |
17 Dec 2010 | USD | 2,909 | 2,945 | 2,897 | 2,938 | 2,938 | +17 (+0.58%) | 1,604,200 |
16 Dec 2010 | USD | 2,892 | 2,929 | 2,873 | 2,921 | 2,921 | +36 (+1.25%) | 1,567,800 |
15 Dec 2010 | USD | 2,869 | 2,896 | 2,846 | 2,885 | 2,885 | +46 (+1.62%) | 1,457,000 |
14 Dec 2010 | USD | 2,847 | 2,865 | 2,821 | 2,839 | 2,839 | +4 (+0.14%) | 944,500 |
13 Dec 2010 | USD | 2,805 | 2,835 | 2,796 | 2,835 | 2,835 | +33 (+1.18%) | 853,700 |
10 Dec 2010 | USD | 2,832 | 2,869 | 2,786 | 2,802 | 2,802 | -60 (-2.10%) | 1,705,300 |
9 Dec 2010 | USD | 2,862 | 2,865 | 2,846 | 2,862 | 2,862 | +6 (+0.21%) | 993,400 |
8 Dec 2010 | USD | 2,824 | 2,868 | 2,822 | 2,856 | 2,856 | +41 (+1.46%) | 1,287,000 |
7 Dec 2010 | USD | 2,820 | 2,824 | 2,786 | 2,815 | 2,815 | -1 (-0.04%) | 1,015,100 |
6 Dec 2010 | USD | 2,795 | 2,816 | 2,785 | 2,816 | 2,816 | +11 (+0.39%) | 823,300 |
3 Dec 2010 | USD | 2,805 | 2,825 | 2,787 | 2,805 | 2,805 | +14 (+0.50%) | 945,100 |
2 Dec 2010 | USD | 2,761 | 2,798 | 2,761 | 2,791 | 2,791 | +75 (+2.76%) | 1,507,500 |
1 Dec 2010 | USD | 2,701 | 2,716 | 2,682 | 2,716 | 2,716 | +3 (+0.11%) | 1,157,800 |
30 Nov 2010 | USD | 2,757 | 2,763 | 2,710 | 2,713 | 2,713 | -22 (-0.80%) | 1,344,700 |
29 Nov 2010 | USD | 2,750 | 2,771 | 2,724 | 2,735 | 2,735 | +1 (+0.04%) | 920,400 |
26 Nov 2010 | USD | 2,770 | 2,775 | 2,718 | 2,734 | 2,734 | -35 (-1.26%) | 1,000,200 |
25 Nov 2010 | USD | 2,785 | 2,799 | 2,765 | 2,769 | 2,769 | +34 (+1.24%) | 1,072,800 |
24 Nov 2010 | USD | 2,702 | 2,752 | 2,700 | 2,735 | 2,735 | -29 (-1.05%) | 943,500 |
23 Nov 2010 | USD | 2,764 | 2,764 | 2,764 | 2,764 | 2,764 | 0.0 (0.0%) | 0 |
22 Nov 2010 | USD | 2,762 | 2,777 | 2,750 | 2,764 | 2,764 | +14 (+0.51%) | 1,417,600 |
19 Nov 2010 | USD | 2,784 | 2,794 | 2,733 | 2,750 | 2,750 | -30 (-1.08%) | 1,269,000 |
18 Nov 2010 | USD | 2,771 | 2,780 | 2,707 | 2,780 | 2,780 | +17 (+0.62%) | 2,013,700 |