Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2008 | EUR | 30.8006 | 31.4123 | 30.545 | 31.4123 | 27.8768 | +0.365 (+1.18%) | 1,912 |
21 Jul 2008 | EUR | 30.6272 | 31.1658 | 30.2898 | 31.0471 | 27.5527 | +0.493 (+1.61%) | 78,420 |
18 Jul 2008 | EUR | 30.3259 | 30.5541 | 30.3259 | 30.5541 | 27.1152 | -0.329 (-1.06%) | 3,813 |
17 Jul 2008 | EUR | 29.9448 | 30.9084 | 29.9448 | 30.8828 | 27.4069 | +1.753 (+6.02%) | 4,057 |
16 Jul 2008 | EUR | 29.1757 | 29.1757 | 27.7941 | 29.13 | 25.8514 | +0.027 (+0.09%) | 33,537 |
15 Jul 2008 | EUR | 28.8379 | 29.1027 | 28.208 | 29.1027 | 25.8272 | +0.657 (+2.31%) | 2,200 |
14 Jul 2008 | EUR | 28.3176 | 28.5296 | 28.1624 | 28.4454 | 25.2438 | +0.566 (+2.03%) | 2,865 |
11 Jul 2008 | EUR | 29.0216 | 29.026 | 27.8794 | 27.8794 | 24.7416 | -1.032 (-3.57%) | 25,676 |
10 Jul 2008 | EUR | 28.5914 | 28.911 | 28.337 | 28.911 | 25.657 | -2.209 (-7.10%) | 17,889 |
9 Jul 2008 | EUR | 31.2662 | 31.4488 | 31.1201 | 31.1201 | 27.6175 | +0.803 (+2.65%) | 22,620 |
8 Jul 2008 | EUR | 29.0607 | 30.7093 | 29.0607 | 30.3168 | 26.9046 | +0.237 (+0.79%) | 71,254 |
7 Jul 2008 | EUR | 30.7093 | 30.7093 | 30.0794 | 30.0794 | 26.6939 | -0.548 (-1.79%) | 159,513 |
4 Jul 2008 | EUR | 31.2023 | 31.2023 | 30.6272 | 30.6272 | 27.1801 | -0.575 (-1.84%) | 28,706 |
3 Jul 2008 | EUR | 30.5815 | 31.2023 | 30.4081 | 31.2023 | 27.6905 | +0.11 (+0.35%) | 5,989 |
2 Jul 2008 | EUR | 31.4944 | 31.4944 | 30.8873 | 31.0927 | 27.5932 | -0.493 (-1.56%) | 16,524 |
1 Jul 2008 | EUR | 31.9143 | 32.4803 | 31.5857 | 31.5857 | 28.0307 | -1.232 (-3.76%) | 1,121 |
30 Jun 2008 | EUR | 32.7542 | 33.0007 | 32.5816 | 32.8181 | 29.1244 | +0.949 (+2.98%) | 12,261 |
27 Jun 2008 | EUR | 32.0513 | 32.0832 | 31.4716 | 31.8687 | 28.2819 | -2.629 (-7.62%) | 60,893 |
26 Jun 2008 | EUR | 35.7753 | 35.7753 | 34.4704 | 34.4978 | 30.615 | -3.496 (-9.20%) | 10,974 |
25 Jun 2008 | EUR | 37.6929 | 37.9941 | 37.6433 | 37.9941 | 33.7178 | +0.438 (+1.17%) | 9,025 |
24 Jun 2008 | EUR | 38.2406 | 38.2406 | 37.2602 | 37.5559 | 33.329 | -0.648 (-1.70%) | 22,191 |
23 Jun 2008 | EUR | 38.341 | 38.341 | 38.2041 | 38.2041 | 33.9042 | -0.265 (-0.69%) | 1,128 |
20 Jun 2008 | EUR | 38.9116 | 38.9116 | 38.2223 | 38.4688 | 34.1391 | -0.895 (-2.27%) | 11,081 |
19 Jun 2008 | EUR | 38.9539 | 39.3634 | 38.9253 | 39.3634 | 34.933 | -0.137 (-0.35%) | 24,845 |
18 Jun 2008 | EUR | 39.6302 | 39.6302 | 39.384 | 39.5004 | 35.0546 | +0.265 (+0.67%) | 187,394 |
17 Jun 2008 | EUR | 39.3241 | 39.5365 | 39.2356 | 39.2356 | 34.8196 | +0.466 (+1.20%) | 26,077 |
16 Jun 2008 | EUR | 38.7975 | 38.98 | 38.7701 | 38.7701 | 34.4065 | -0.767 (-1.94%) | 3,350 |
13 Jun 2008 | EUR | 39.546 | 40.1211 | 39.5369 | 39.5369 | 35.087 | -0.164 (-0.41%) | 40,198 |
12 Jun 2008 | EUR | 39.473 | 39.7012 | 39.473 | 39.7012 | 35.2328 | -0.63 (-1.56%) | 94 |
11 Jun 2008 | EUR | 39.9751 | 40.3311 | 39.7683 | 40.3311 | 35.7918 | +0.374 (+0.94%) | 1,907,938 |