Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2010 | USD | 2,595 | 2,622 | 2,572 | 2,617 | 2,617 | +24 (+0.93%) | 1,293,400 |
5 Oct 2010 | USD | 2,555 | 2,602 | 2,538 | 2,593 | 2,593 | +12 (+0.46%) | 1,247,200 |
4 Oct 2010 | USD | 2,593 | 2,637 | 2,568 | 2,581 | 2,581 | -4 (-0.15%) | 1,830,100 |
1 Oct 2010 | USD | 2,600 | 2,600 | 2,548 | 2,585 | 2,585 | -19 (-0.73%) | 1,167,700 |
30 Sep 2010 | USD | 2,568 | 2,618 | 2,563 | 2,604 | 2,604 | +46 (+1.80%) | 2,051,400 |
29 Sep 2010 | USD | 2,540 | 2,564 | 2,516 | 2,558 | 2,558 | +32 (+1.27%) | 776,400 |
28 Sep 2010 | USD | 2,528 | 2,550 | 2,518 | 2,526 | 2,526 | -25 (-0.98%) | 448,800 |
27 Sep 2010 | USD | 2,495 | 2,551 | 2,490 | 2,551 | 2,551 | +86 (+3.49%) | 674,800 |
24 Sep 2010 | USD | 2,468 | 2,529 | 2,439 | 2,465 | 2,465 | -33 (-1.32%) | 989,000 |
23 Sep 2010 | USD | 2,498 | 2,498 | 2,498 | 2,498 | 2,498 | 0.0 (0.0%) | 0 |
22 Sep 2010 | USD | 2,498 | 2,516 | 2,466 | 2,498 | 2,498 | +11 (+0.44%) | 1,050,800 |
21 Sep 2010 | USD | 2,535 | 2,549 | 2,474 | 2,487 | 2,487 | -14 (-0.56%) | 702,900 |
20 Sep 2010 | USD | 2,501 | 2,501 | 2,501 | 2,501 | 2,501 | 0.0 (0.0%) | 0 |
17 Sep 2010 | USD | 2,513 | 2,520 | 2,486 | 2,501 | 2,501 | +21 (+0.85%) | 924,300 |
16 Sep 2010 | USD | 2,487 | 2,499 | 2,433 | 2,480 | 2,480 | +22 (+0.90%) | 1,030,800 |
15 Sep 2010 | USD | 2,356 | 2,482 | 2,346 | 2,458 | 2,458 | +100 (+4.24%) | 1,333,200 |
14 Sep 2010 | USD | 2,357 | 2,375 | 2,347 | 2,358 | 2,358 | +1 (+0.04%) | 580,100 |
13 Sep 2010 | USD | 2,350 | 2,381 | 2,330 | 2,357 | 2,357 | +46 (+1.99%) | 814,100 |
10 Sep 2010 | USD | 2,350 | 2,356 | 2,304 | 2,311 | 2,311 | 0.0 (0.0%) | 1,062,700 |
9 Sep 2010 | USD | 2,281 | 2,331 | 2,281 | 2,311 | 2,311 | +61 (+2.71%) | 1,061,400 |
8 Sep 2010 | USD | 2,268 | 2,280 | 2,221 | 2,250 | 2,250 | -51 (-2.22%) | 779,000 |
7 Sep 2010 | USD | 2,277 | 2,324 | 2,275 | 2,301 | 2,301 | +4 (+0.17%) | 810,000 |
6 Sep 2010 | USD | 2,258 | 2,299 | 2,238 | 2,297 | 2,297 | +58 (+2.59%) | 551,500 |
3 Sep 2010 | USD | 2,239 | 2,265 | 2,215 | 2,239 | 2,239 | +12 (+0.54%) | 784,500 |
2 Sep 2010 | USD | 2,226 | 2,244 | 2,208 | 2,227 | 2,227 | +44 (+2.02%) | 834,500 |
1 Sep 2010 | USD | 2,190 | 2,213 | 2,165 | 2,183 | 2,183 | +9 (+0.41%) | 979,400 |
31 Aug 2010 | USD | 2,223 | 2,234 | 2,166 | 2,174 | 2,174 | -72 (-3.21%) | 1,136,200 |
30 Aug 2010 | USD | 2,275 | 2,310 | 2,238 | 2,246 | 2,246 | +9 (+0.40%) | 860,000 |
27 Aug 2010 | USD | 2,133 | 2,247 | 2,131 | 2,237 | 2,237 | +72 (+3.33%) | 1,198,100 |
26 Aug 2010 | USD | 2,198 | 2,200 | 2,144 | 2,165 | 2,165 | -3 (-0.14%) | 1,441,000 |