Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2009 | EUR | 33.3755 | 33.38 | 33.3755 | 33.3755 | 33.3755 | +0.035 (+0.11%) | 85,000 |
15 Jun 2009 | EUR | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -1.22 (-3.53%) | 87 |
11 Jun 2009 | EUR | 34.71 | 34.71 | 34.56 | 34.56 | 34.56 | -1.084 (-3.04%) | 21,762 |
10 Jun 2009 | EUR | 35.8508 | 36.1 | 35.64 | 35.6441 | 35.6441 | +0.033 (+0.09%) | 70,577 |
9 Jun 2009 | EUR | 35.33 | 35.78 | 35.33 | 35.6111 | 35.6111 | -0.744 (-2.05%) | 9,528 |
8 Jun 2009 | EUR | 36.4 | 36.4 | 36.35 | 36.355 | 36.355 | -0.522 (-1.42%) | 9,760 |
5 Jun 2009 | EUR | 36.745 | 37.24 | 36.63 | 36.8775 | 36.8775 | +0.621 (+1.71%) | 2,523 |
4 Jun 2009 | EUR | 36.73 | 36.73 | 36.2561 | 36.2561 | 36.2561 | -1.614 (-4.26%) | 40,145 |
3 Jun 2009 | EUR | 37.2023 | 37.87 | 37.2 | 37.87 | 37.87 | -0.071 (-0.19%) | 23,405 |
2 Jun 2009 | EUR | 37.94 | 37.9407 | 37.94 | 37.9407 | 37.9407 | +0.454 (+1.21%) | 738 |
1 Jun 2009 | EUR | 37.49 | 37.49 | 37.46 | 37.4863 | 37.4863 | +1.944 (+5.47%) | 430 |
29 May 2009 | EUR | 35.0425 | 35.5428 | 35.03 | 35.5428 | 35.5428 | -0.866 (-2.38%) | 1,938 |
28 May 2009 | EUR | 36.4084 | 36.41 | 36.4084 | 36.4084 | 36.4084 | -0.348 (-0.95%) | 6,600 |
27 May 2009 | EUR | 36.7566 | 36.76 | 36.7566 | 36.7566 | 36.7566 | +1.297 (+3.66%) | 6,000 |
26 May 2009 | EUR | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.232 (-3.36%) | 350,000 |
25 May 2009 | EUR | 36.6921 | 36.6921 | 36.6921 | 36.6921 | 36.6921 | -0.378 (-1.02%) | 120,000 |
21 May 2009 | EUR | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | +1.57 (+4.42%) | 293,000 |
18 May 2009 | EUR | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | +2.396 (+7.24%) | 2,500 |
15 May 2009 | EUR | 33.1041 | 33.1041 | 33.1041 | 33.1041 | 33.1041 | +0.514 (+1.58%) | 0 |
14 May 2009 | EUR | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.59 (-1.78%) | 88 |
13 May 2009 | EUR | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -1.7 (-4.87%) | 95 |
12 May 2009 | EUR | 35.79 | 35.79 | 34.88 | 34.88 | 34.88 | -2.02 (-5.47%) | 4,871 |
11 May 2009 | EUR | 36.9 | 36.9 | 36.9 | 36.9 | 36.9 | -0.079 (-0.21%) | 28 |
8 May 2009 | EUR | 36.98 | 36.98 | 36.54 | 36.9792 | 36.9792 | -1.464 (-3.81%) | 2,000 |
7 May 2009 | EUR | 38.4436 | 38.4436 | 38.44 | 38.4436 | 38.4436 | +1.503 (+4.07%) | 1,814 |
6 May 2009 | EUR | 36.6114 | 36.9406 | 36.61 | 36.9406 | 36.9406 | +2.541 (+7.39%) | 2,233 |
5 May 2009 | EUR | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | -1.51 (-4.20%) | 0 |
4 May 2009 | EUR | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.36 (-0.99%) | 14,786 |
1 May 2009 | EUR | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.64 (-1.74%) | 0 |
30 Apr 2009 | EUR | 36.61 | 36.9105 | 36.61 | 36.9105 | 36.9105 | +1.369 (+3.85%) | 254,238 |