Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2009 | EUR | 4.0325 | 4.05 | 4.0325 | 4.04 | 4.04 | 0.0 (0.0%) | 150,248 |
9 Dec 2009 | EUR | 4.04 | 4.0417 | 4.026 | 4.04 | 4.04 | -0.01 (-0.25%) | 383,314 |
8 Dec 2009 | EUR | 4.1288 | 4.1331 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 17,851 |
7 Dec 2009 | EUR | 4.1325 | 4.1325 | 4.1264 | 4.13 | 4.13 | -0.02 (-0.48%) | 284,769 |
4 Dec 2009 | EUR | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 898,562 |
3 Dec 2009 | EUR | 4.115 | 4.13 | 4.0638 | 4.13 | 4.13 | +0.06 (+1.47%) | 589,967 |
2 Dec 2009 | EUR | 4.075 | 4.11 | 4.0588 | 4.07 | 4.07 | +0.06 (+1.50%) | 6,754,590 |
1 Dec 2009 | EUR | 4.04 | 4.07 | 4.01 | 4.01 | 4.01 | -0.04 (-0.99%) | 95,996 |
30 Nov 2009 | EUR | 4.0125 | 4.05 | 4.005 | 4.05 | 4.05 | +0.12 (+3.05%) | 625,276 |
27 Nov 2009 | EUR | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.09 (-2.24%) | 30,000,000 |
26 Nov 2009 | EUR | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | -0.1 (-2.43%) | 76,009,852 |
25 Nov 2009 | EUR | 4.0353 | 4.12 | 4.0353 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,225,186 |
24 Nov 2009 | EUR | 4.0963 | 4.13 | 4.0713 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,755 |
23 Nov 2009 | EUR | 4.13 | 4.1343 | 4.12 | 4.12 | 4.12 | -0.05 (-1.20%) | 34,476,230 |
20 Nov 2009 | EUR | 4.2137 | 4.2188 | 4.1538 | 4.17 | 4.17 | -0.16 (-3.70%) | 1,068,035 |
19 Nov 2009 | EUR | 4.3453 | 4.3453 | 4.3203 | 4.33 | 4.33 | +0.02 (+0.46%) | 8,562,862 |
18 Nov 2009 | EUR | 4.3 | 4.3425 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 11,012 |
17 Nov 2009 | EUR | 4.3099 | 4.33 | 4.3095 | 4.33 | 4.33 | -0.01 (-0.23%) | 200,733,406 |
16 Nov 2009 | EUR | 4.285 | 4.34 | 4.2844 | 4.34 | 4.34 | +0.07 (+1.64%) | 306,893,500 |
13 Nov 2009 | EUR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 247,630,406 |
12 Nov 2009 | EUR | 4.2526 | 4.2925 | 4.2525 | 4.27 | 4.27 | +0.01 (+0.23%) | 120,552,305 |
11 Nov 2009 | EUR | 4.252 | 4.31 | 4.252 | 4.26 | 4.26 | +0.08 (+1.91%) | 33,057,520 |
10 Nov 2009 | EUR | 4.185 | 4.205 | 4.18 | 4.18 | 4.18 | +0.06 (+1.46%) | 76,684,891 |
9 Nov 2009 | EUR | 4.1475 | 4.1475 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 1,848 |
6 Nov 2009 | EUR | 4.1153 | 4.1263 | 4.0763 | 4.12 | 4.12 | +0.03 (+0.73%) | 112,371 |
5 Nov 2009 | EUR | 4.0775 | 4.1122 | 4.0775 | 4.09 | 4.09 | -0.02 (-0.49%) | 357,556 |
4 Nov 2009 | EUR | 4.1075 | 4.11 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 67,154 |
3 Nov 2009 | EUR | 4.125 | 4.14 | 4.0838 | 4.14 | 4.14 | +0.01 (+0.24%) | 256,491 |
2 Nov 2009 | EUR | 4.06 | 4.1788 | 4.05 | 4.13 | 4.13 | +0.07 (+1.72%) | 716,397 |
30 Oct 2009 | EUR | 4.142 | 4.15 | 4.055 | 4.06 | 4.06 | -0.02 (-0.49%) | 87,059 |