Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2010 | USD | 2,570 | 2,645 | 2,565 | 2,632 | 2,632 | +104 (+4.11%) | 1,426,500 |
13 Jul 2010 | USD | 2,555 | 2,559 | 2,497 | 2,528 | 2,528 | +9 (+0.36%) | 1,235,800 |
12 Jul 2010 | USD | 2,517 | 2,558 | 2,509 | 2,519 | 2,519 | +11 (+0.44%) | 901,500 |
9 Jul 2010 | USD | 2,473 | 2,520 | 2,462 | 2,508 | 2,508 | +68 (+2.79%) | 1,224,400 |
8 Jul 2010 | USD | 2,449 | 2,464 | 2,433 | 2,440 | 2,440 | +43 (+1.79%) | 1,178,200 |
7 Jul 2010 | USD | 2,393 | 2,403 | 2,363 | 2,397 | 2,397 | -4 (-0.17%) | 1,084,800 |
6 Jul 2010 | USD | 2,305 | 2,403 | 2,296 | 2,401 | 2,401 | +54 (+2.30%) | 931,600 |
5 Jul 2010 | USD | 2,324 | 2,352 | 2,323 | 2,347 | 2,347 | +21 (+0.90%) | 672,000 |
2 Jul 2010 | USD | 2,380 | 2,380 | 2,314 | 2,326 | 2,326 | -4 (-0.17%) | 1,459,600 |
1 Jul 2010 | USD | 2,374 | 2,397 | 2,321 | 2,330 | 2,330 | -84 (-3.48%) | 1,218,800 |
30 Jun 2010 | USD | 2,438 | 2,438 | 2,387 | 2,414 | 2,414 | -43 (-1.75%) | 1,111,000 |
29 Jun 2010 | USD | 2,519 | 2,530 | 2,448 | 2,457 | 2,457 | -57 (-2.27%) | 699,300 |
28 Jun 2010 | USD | 2,513 | 2,523 | 2,491 | 2,514 | 2,514 | +8 (+0.32%) | 561,600 |
25 Jun 2010 | USD | 2,531 | 2,554 | 2,501 | 2,506 | 2,506 | -75 (-2.91%) | 1,098,100 |
24 Jun 2010 | USD | 2,571 | 2,604 | 2,560 | 2,581 | 2,581 | +9 (+0.35%) | 640,700 |
23 Jun 2010 | USD | 2,559 | 2,580 | 2,539 | 2,572 | 2,572 | -33 (-1.27%) | 662,900 |
22 Jun 2010 | USD | 2,588 | 2,630 | 2,569 | 2,605 | 2,605 | -9 (-0.34%) | 713,400 |
21 Jun 2010 | USD | 2,609 | 2,664 | 2,597 | 2,614 | 2,614 | +21 (+0.81%) | 986,500 |
18 Jun 2010 | USD | 2,586 | 2,602 | 2,552 | 2,593 | 2,593 | +25 (+0.97%) | 800,400 |
17 Jun 2010 | USD | 2,567 | 2,582 | 2,541 | 2,568 | 2,568 | -14 (-0.54%) | 955,500 |
16 Jun 2010 | USD | 2,613 | 2,618 | 2,581 | 2,582 | 2,582 | -2 (-0.08%) | 1,011,300 |
15 Jun 2010 | USD | 2,574 | 2,617 | 2,569 | 2,584 | 2,584 | +8 (+0.31%) | 778,700 |
14 Jun 2010 | USD | 2,533 | 2,576 | 2,533 | 2,576 | 2,576 | +73 (+2.92%) | 576,500 |
11 Jun 2010 | USD | 2,543 | 2,552 | 2,496 | 2,503 | 2,503 | +25 (+1.01%) | 780,300 |
10 Jun 2010 | USD | 2,464 | 2,486 | 2,443 | 2,478 | 2,478 | +43 (+1.77%) | 965,100 |
9 Jun 2010 | USD | 2,451 | 2,468 | 2,408 | 2,435 | 2,435 | -44 (-1.77%) | 1,067,900 |
8 Jun 2010 | USD | 2,470 | 2,513 | 2,451 | 2,479 | 2,479 | -14 (-0.56%) | 660,000 |
7 Jun 2010 | USD | 2,544 | 2,544 | 2,473 | 2,493 | 2,493 | -101 (-3.89%) | 1,182,900 |
4 Jun 2010 | USD | 2,615 | 2,632 | 2,570 | 2,594 | 2,594 | +15 (+0.58%) | 967,200 |
3 Jun 2010 | USD | 2,531 | 2,585 | 2,519 | 2,579 | 2,579 | +98 (+3.95%) | 1,063,700 |