Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2014 | EUR | 4.4021 | 4.424 | 4.366 | 4.376 | 4.376 | -0.034 (-0.77%) | 1,063,823 |
31 Jul 2014 | EUR | 4.467 | 4.467 | 4.398 | 4.41 | 4.41 | -0.082 (-1.83%) | 607,407 |
30 Jul 2014 | EUR | 4.4768 | 4.521 | 4.469 | 4.492 | 4.492 | -0.019 (-0.41%) | 1,728,757 |
29 Jul 2014 | EUR | 4.4729 | 4.516 | 4.472 | 4.5106 | 4.5106 | +0.045 (+1.00%) | 245,285 |
28 Jul 2014 | EUR | 4.4581 | 4.483 | 4.444 | 4.466 | 4.466 | +0.02 (+0.45%) | 655,117 |
25 Jul 2014 | EUR | 4.4361 | 4.456 | 4.408 | 4.446 | 4.446 | -0.004 (-0.09%) | 143,150 |
24 Jul 2014 | EUR | 4.4261 | 4.454 | 4.412 | 4.45 | 4.45 | +0.032 (+0.73%) | 449,637 |
23 Jul 2014 | EUR | 4.4251 | 4.45 | 4.408 | 4.4179 | 4.4179 | +0.02 (+0.45%) | 1,775,874 |
22 Jul 2014 | EUR | 4.382 | 4.45 | 4.382 | 4.398 | 4.398 | +0.037 (+0.85%) | 270,793 |
21 Jul 2014 | EUR | 4.3401 | 4.374 | 4.334 | 4.3611 | 4.3611 | +0.051 (+1.19%) | 209,274 |
18 Jul 2014 | EUR | 4.292 | 4.336 | 4.28 | 4.3099 | 4.3099 | -0.017 (-0.39%) | 240,800 |
17 Jul 2014 | EUR | 4.3441 | 4.354 | 4.294 | 4.3267 | 4.3267 | -0.014 (-0.32%) | 832,016 |
16 Jul 2014 | EUR | 4.311 | 4.358 | 4.31 | 4.3404 | 4.3404 | +0.05 (+1.17%) | 174,297 |
15 Jul 2014 | EUR | 4.297 | 4.357 | 4.282 | 4.29 | 4.29 | -0.022 (-0.51%) | 356,009 |
14 Jul 2014 | EUR | 4.365 | 4.365 | 4.284 | 4.312 | 4.312 | -0.1 (-2.27%) | 539,600 |
11 Jul 2014 | EUR | 4.379 | 4.412 | 4.379 | 4.412 | 4.412 | +0.049 (+1.11%) | 471,186 |
10 Jul 2014 | EUR | 4.3761 | 4.4 | 4.34 | 4.3634 | 4.3634 | -0.038 (-0.87%) | 2,583,726 |
9 Jul 2014 | EUR | 4.4143 | 4.447 | 4.372 | 4.4015 | 4.4015 | -0.011 (-0.26%) | 2,181,549 |
8 Jul 2014 | EUR | 4.409 | 4.432 | 4.39 | 4.4129 | 4.4129 | -0.017 (-0.38%) | 616,829 |
7 Jul 2014 | EUR | 4.438 | 4.46 | 4.408 | 4.4298 | 4.4298 | -0.006 (-0.14%) | 643,447 |
4 Jul 2014 | EUR | 4.4719 | 4.472 | 4.432 | 4.436 | 4.436 | -0.031 (-0.69%) | 2,221,934 |
3 Jul 2014 | EUR | 4.468 | 4.496 | 4.456 | 4.4668 | 4.4668 | -0.023 (-0.52%) | 1,500,559 |
2 Jul 2014 | EUR | 4.4541 | 4.49 | 4.45 | 4.49 | 4.49 | +0.062 (+1.41%) | 1,958,540 |
1 Jul 2014 | EUR | 4.408 | 4.454 | 4.408 | 4.4276 | 4.4276 | +0.017 (+0.38%) | 5,101,775 |
30 Jun 2014 | EUR | 4.4051 | 4.428 | 4.385 | 4.4107 | 4.4107 | +0.026 (+0.59%) | 1,210,157 |
27 Jun 2014 | EUR | 4.388 | 4.427 | 4.368 | 4.385 | 4.385 | -0.054 (-1.23%) | 237,196 |
26 Jun 2014 | EUR | 4.421 | 4.44 | 4.364 | 4.4394 | 4.4394 | +0.019 (+0.44%) | 1,136,281 |
25 Jun 2014 | EUR | 4.428 | 4.436 | 4.398 | 4.42 | 4.42 | +0.001 (+0.02%) | 897,448 |
24 Jun 2014 | EUR | 4.4181 | 4.438 | 4.396 | 4.4193 | 4.4193 | -0.018 (-0.39%) | 755,842 |
23 Jun 2014 | EUR | 4.4541 | 4.464 | 4.412 | 4.4368 | 4.4368 | -0.006 (-0.14%) | 434,250 |