Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | USD | 2,498 | 2,537 | 2,456 | 2,481 | 2,481 | -58 (-2.28%) | 784,000 |
1 Jun 2010 | USD | 2,544 | 2,554 | 2,510 | 2,539 | 2,539 | +1 (+0.04%) | 769,200 |
31 May 2010 | USD | 2,547 | 2,596 | 2,528 | 2,538 | 2,538 | -20 (-0.78%) | 940,100 |
28 May 2010 | USD | 2,575 | 2,583 | 2,535 | 2,558 | 2,558 | +33 (+1.31%) | 1,194,100 |
27 May 2010 | USD | 2,460 | 2,538 | 2,455 | 2,525 | 2,525 | +22 (+0.88%) | 1,364,500 |
26 May 2010 | USD | 2,502 | 2,538 | 2,436 | 2,503 | 2,503 | +5 (+0.20%) | 1,412,200 |
25 May 2010 | USD | 2,570 | 2,608 | 2,481 | 2,498 | 2,498 | -67 (-2.61%) | 1,241,300 |
24 May 2010 | USD | 2,560 | 2,575 | 2,527 | 2,565 | 2,565 | -35 (-1.35%) | 1,330,500 |
21 May 2010 | USD | 2,603 | 2,609 | 2,561 | 2,600 | 2,600 | -59 (-2.22%) | 2,109,100 |
20 May 2010 | USD | 2,680 | 2,688 | 2,639 | 2,659 | 2,659 | -18 (-0.67%) | 1,468,800 |
19 May 2010 | USD | 2,666 | 2,698 | 2,636 | 2,677 | 2,677 | -13 (-0.48%) | 1,422,600 |
18 May 2010 | USD | 2,734 | 2,744 | 2,663 | 2,690 | 2,690 | -43 (-1.57%) | 1,198,400 |
17 May 2010 | USD | 2,756 | 2,789 | 2,694 | 2,733 | 2,733 | -62 (-2.22%) | 788,200 |
14 May 2010 | USD | 2,784 | 2,815 | 2,743 | 2,795 | 2,795 | -39 (-1.38%) | 857,100 |
13 May 2010 | USD | 2,814 | 2,844 | 2,791 | 2,834 | 2,834 | +70 (+2.53%) | 1,042,400 |
12 May 2010 | USD | 2,770 | 2,834 | 2,752 | 2,764 | 2,764 | +17 (+0.62%) | 1,000,100 |
11 May 2010 | USD | 2,837 | 2,839 | 2,733 | 2,747 | 2,747 | -71 (-2.52%) | 1,101,200 |
10 May 2010 | USD | 2,785 | 2,822 | 2,754 | 2,818 | 2,818 | +34 (+1.22%) | 1,404,600 |
7 May 2010 | USD | 2,790 | 2,796 | 2,745 | 2,784 | 2,784 | -66 (-2.32%) | 1,253,400 |
6 May 2010 | USD | 2,840 | 2,889 | 2,818 | 2,850 | 2,850 | -19 (-0.66%) | 2,024,300 |
5 May 2010 | USD | 2,869 | 2,869 | 2,869 | 2,869 | 2,869 | 0.0 (0.0%) | 0 |
4 May 2010 | USD | 2,869 | 2,869 | 2,869 | 2,869 | 2,869 | 0.0 (0.0%) | 0 |
3 May 2010 | USD | 2,869 | 2,869 | 2,869 | 2,869 | 2,869 | 0.0 (0.0%) | 0 |
30 Apr 2010 | USD | 2,852 | 2,911 | 2,834 | 2,869 | 2,869 | +18 (+0.63%) | 2,678,200 |
29 Apr 2010 | USD | 2,851 | 2,851 | 2,851 | 2,851 | 2,851 | 0.0 (0.0%) | 0 |
28 Apr 2010 | USD | 2,653 | 2,865 | 2,652 | 2,851 | 2,851 | +99 (+3.60%) | 3,726,200 |
27 Apr 2010 | USD | 2,739 | 2,794 | 2,738 | 2,752 | 2,752 | +14 (+0.51%) | 1,640,800 |
26 Apr 2010 | USD | 2,716 | 2,744 | 2,710 | 2,738 | 2,738 | +56 (+2.09%) | 697,100 |
23 Apr 2010 | USD | 2,666 | 2,696 | 2,646 | 2,682 | 2,682 | +3 (+0.11%) | 916,900 |
22 Apr 2010 | USD | 2,701 | 2,709 | 2,674 | 2,679 | 2,679 | -27 (-1.00%) | 1,790,800 |