DXJ returned -3.8% in 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $23.03 | $23.18 | $22.88 | $23.13 | 19,400 |
December 30 2010 | $23.15 | $23.15 | $23.00 | $23.09 | 20,900 |
December 29 2010 | $23.43 | $23.43 | $23.30 | $23.31 | 19,200 |
December 28 2010 | $23.24 | $23.26 | $23.09 | $23.18 | 26,500 |
December 27 2010 | $23.17 | $23.27 | $23.16 | $23.27 | 204,700 |
December 23 2010 | $23.24 | $23.29 | $23.15 | $23.23 | 88,700 |
December 22 2010 | $23.37 | $23.38 | $23.28 | $23.38 | 36,300 |
December 21 2010 | $23.38 | $23.38 | $23.27 | $23.32 | 10,500 |
December 20 2010 | $23.13 | $23.25 | $23.06 | $23.23 | 310,500 |
December 17 2010 | $23.22 | $23.22 | $23.07 | $23.12 | 31,800 |
December 16 2010 | $23.10 | $23.30 | $23.08 | $23.22 | 20,000 |
December 15 2010 | $23.12 | $23.25 | $23.07 | $23.10 | 33,500 |
December 14 2010 | $23.01 | $23.26 | $23.01 | $23.16 | 29,100 |
December 13 2010 | $22.98 | $23.09 | $22.96 | $22.96 | 20,900 |
December 10 2010 | $22.85 | $22.91 | $22.77 | $22.81 | 71,100 |
December 09 2010 | $23.00 | $23.00 | $22.71 | $22.78 | 37,800 |
December 08 2010 | $22.86 | $22.86 | $22.77 | $22.81 | 15,200 |
December 07 2010 | $22.72 | $22.72 | $22.59 | $22.61 | 58,000 |
December 06 2010 | $22.45 | $22.68 | $22.45 | $22.63 | 43,800 |
December 03 2010 | $22.34 | $22.48 | $22.34 | $22.45 | 9,700 |
December 02 2010 | $22.56 | $22.69 | $22.56 | $22.69 | 9,300 |
December 01 2010 | $22.37 | $22.60 | $22.37 | $22.57 | 33,800 |
November 30 2010 | $21.95 | $22.12 | $21.95 | $22.06 | 2,900 |
November 29 2010 | $22.14 | $22.37 | $22.14 | $22.34 | 8,900 |
November 26 2010 | $22.27 | $22.29 | $22.25 | $22.26 | 7,400 |