Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2010 | USD | 3,740 | 3,740 | 3,670 | 3,675 | 3,675 | -205 (-5.28%) | 6,817,700 |
4 Jun 2010 | USD | 3,865 | 3,905 | 3,830 | 3,880 | 3,880 | +25 (+0.65%) | 4,679,900 |
3 Jun 2010 | USD | 3,845 | 3,890 | 3,830 | 3,855 | 3,855 | +125 (+3.35%) | 6,960,600 |
2 Jun 2010 | USD | 3,685 | 3,790 | 3,680 | 3,730 | 3,730 | -5 (-0.13%) | 5,498,100 |
1 Jun 2010 | USD | 3,750 | 3,780 | 3,710 | 3,735 | 3,735 | -10 (-0.27%) | 3,975,500 |
31 May 2010 | USD | 3,750 | 3,805 | 3,745 | 3,745 | 3,745 | +5 (+0.13%) | 6,117,000 |
28 May 2010 | USD | 3,750 | 3,805 | 3,710 | 3,740 | 3,740 | +60 (+1.63%) | 8,452,600 |
27 May 2010 | USD | 3,550 | 3,695 | 3,530 | 3,680 | 3,680 | +75 (+2.08%) | 7,365,100 |
26 May 2010 | USD | 3,650 | 3,670 | 3,575 | 3,605 | 3,605 | -5 (-0.14%) | 10,543,500 |
25 May 2010 | USD | 3,645 | 3,655 | 3,580 | 3,610 | 3,610 | -100 (-2.70%) | 6,300,100 |
24 May 2010 | USD | 3,670 | 3,720 | 3,645 | 3,710 | 3,710 | -15 (-0.40%) | 6,197,800 |
21 May 2010 | USD | 3,745 | 3,760 | 3,680 | 3,725 | 3,725 | -100 (-2.61%) | 8,827,100 |
20 May 2010 | USD | 3,860 | 3,885 | 3,795 | 3,825 | 3,825 | -105 (-2.67%) | 7,269,600 |
19 May 2010 | USD | 3,900 | 3,940 | 3,860 | 3,930 | 3,930 | -45 (-1.13%) | 6,291,500 |
18 May 2010 | USD | 4,015 | 4,015 | 3,950 | 3,975 | 3,975 | 0.0 (0.0%) | 4,405,800 |
17 May 2010 | USD | 3,990 | 4,000 | 3,930 | 3,975 | 3,975 | -70 (-1.73%) | 5,723,800 |
14 May 2010 | USD | 4,090 | 4,100 | 4,035 | 4,045 | 4,045 | -95 (-2.29%) | 5,194,900 |
13 May 2010 | USD | 4,150 | 4,160 | 4,100 | 4,140 | 4,140 | +70 (+1.72%) | 3,805,700 |
12 May 2010 | USD | 4,105 | 4,135 | 4,040 | 4,070 | 4,070 | -10 (-0.25%) | 4,357,800 |
11 May 2010 | USD | 4,160 | 4,170 | 4,060 | 4,080 | 4,080 | -55 (-1.33%) | 5,297,500 |
10 May 2010 | USD | 4,060 | 4,150 | 4,055 | 4,135 | 4,135 | +80 (+1.97%) | 5,752,100 |
7 May 2010 | USD | 4,000 | 4,085 | 4,000 | 4,055 | 4,055 | -165 (-3.91%) | 10,775,600 |
6 May 2010 | USD | 4,170 | 4,240 | 4,150 | 4,220 | 4,220 | -135 (-3.10%) | 6,947,400 |
5 May 2010 | USD | 4,355 | 4,355 | 4,355 | 4,355 | 4,355 | 0.0 (0.0%) | 0 |
4 May 2010 | USD | 4,355 | 4,355 | 4,355 | 4,355 | 4,355 | 0.0 (0.0%) | 0 |
3 May 2010 | USD | 4,355 | 4,355 | 4,355 | 4,355 | 4,355 | 0.0 (0.0%) | 0 |
30 Apr 2010 | USD | 4,380 | 4,415 | 4,330 | 4,355 | 4,355 | +80 (+1.87%) | 5,039,000 |
29 Apr 2010 | USD | 4,275 | 4,275 | 4,275 | 4,275 | 4,275 | 0.0 (0.0%) | 0 |
28 Apr 2010 | USD | 4,245 | 4,300 | 4,225 | 4,275 | 4,275 | -110 (-2.51%) | 5,475,200 |
27 Apr 2010 | USD | 4,390 | 4,400 | 4,360 | 4,385 | 4,385 | -10 (-0.23%) | 4,253,400 |