Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2010 | EUR | 21.815 | 21.9 | 21.58 | 21.8547 | 21.8547 | +0.855 (+4.07%) | 99,248 |
11 Jun 2010 | EUR | 21.0002 | 21.0002 | 21 | 21.0002 | 21.0002 | +0.337 (+1.63%) | 2,993 |
10 Jun 2010 | EUR | 20.76 | 20.76 | 20.66 | 20.6632 | 20.6632 | +0.149 (+0.73%) | 7,214 |
9 Jun 2010 | EUR | 19.71 | 20.5142 | 19.71 | 20.5142 | 20.5142 | +1.434 (+7.52%) | 85,802 |
8 Jun 2010 | EUR | 19.0725 | 19.35 | 19.02 | 19.08 | 19.08 | -1.22 (-6.01%) | 128,594 |
7 Jun 2010 | EUR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | -1.944 (-8.74%) | 1,189 |
4 Jun 2010 | EUR | 22.83 | 22.83 | 22.24 | 22.2444 | 22.2444 | +0.419 (+1.92%) | 80,289 |
3 Jun 2010 | EUR | 22.1994 | 22.2 | 21.82 | 21.825 | 21.825 | +0.193 (+0.89%) | 76,673 |
2 Jun 2010 | EUR | 21.34 | 21.632 | 21.34 | 21.632 | 21.632 | -0.198 (-0.91%) | 34,100 |
1 Jun 2010 | EUR | 21.85 | 21.85 | 21.04 | 21.83 | 21.83 | -0.64 (-2.85%) | 5,945 |
28 May 2010 | EUR | 22.4675 | 22.59 | 22.06 | 22.47 | 22.47 | +0.224 (+1.01%) | 563,263 |
27 May 2010 | EUR | 22.11 | 22.25 | 22.11 | 22.2463 | 22.2463 | +1.459 (+7.02%) | 14,358 |
26 May 2010 | EUR | 20.9175 | 20.92 | 20.7875 | 20.7875 | 20.7875 | +0.777 (+3.89%) | 1,067 |
25 May 2010 | EUR | 19.5925 | 20.19 | 19.16 | 20.01 | 20.01 | -2.665 (-11.75%) | 1,840 |
24 May 2010 | EUR | 22.67 | 22.87 | 22.67 | 22.675 | 22.675 | -0.27 (-1.18%) | 5,575 |
21 May 2010 | EUR | 21.8075 | 23.4 | 21.58 | 22.945 | 22.945 | -1.067 (-4.44%) | 15,370 |
20 May 2010 | EUR | 23.4874 | 24.0121 | 21.02 | 24.0121 | 24.0121 | +0.672 (+2.88%) | 27,622 |
19 May 2010 | EUR | 23.805 | 23.81 | 23.34 | 23.34 | 23.34 | -2.01 (-7.93%) | 5,848 |
18 May 2010 | EUR | 25.61 | 26.41 | 25.28 | 25.35 | 25.35 | -0.65 (-2.50%) | 2,494 |
17 May 2010 | EUR | 25.13 | 26 | 25.07 | 26 | 26 | +0.655 (+2.58%) | 53,790 |
14 May 2010 | EUR | 25.49 | 25.49 | 25.34 | 25.345 | 25.345 | -1 (-3.80%) | 8,717 |
13 May 2010 | EUR | 26.55 | 26.55 | 26.34 | 26.3448 | 26.3448 | +0.602 (+2.34%) | 8,051 |
12 May 2010 | EUR | 25.4875 | 25.83 | 25.11 | 25.7425 | 25.7425 | +0.627 (+2.50%) | 1,784 |
11 May 2010 | EUR | 25.27 | 25.27 | 24.94 | 25.115 | 25.115 | -0.25 (-0.99%) | 2,898 |
10 May 2010 | EUR | 25.2313 | 25.37 | 25.08 | 25.3653 | 25.3653 | +1.942 (+8.29%) | 32,111 |
7 May 2010 | EUR | 23.9 | 24.31 | 23.25 | 23.4238 | 23.4238 | -0.939 (-3.86%) | 146,918 |
6 May 2010 | EUR | 24.25 | 24.363 | 24.25 | 24.363 | 24.363 | +0.663 (+2.80%) | 43,040 |
5 May 2010 | EUR | 24.34 | 24.34 | 23.5 | 23.7 | 23.7 | -0.064 (-0.27%) | 24,976 |
4 May 2010 | EUR | 25.035 | 25.1 | 23.76 | 23.7638 | 23.7638 | -0.046 (-0.19%) | 785 |
30 Apr 2010 | EUR | 24.03 | 25.26 | 23.6 | 23.81 | 23.81 | -1.37 (-5.44%) | 19,090 |