Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | EUR | 25.6918 | 26.02 | 25.69 | 25.8778 | 25.8778 | +0.478 (+1.88%) | 83,437 |
18 Dec 2009 | EUR | 25.495 | 25.5 | 25.4 | 25.4 | 25.4 | +0.06 (+0.24%) | 30,111 |
17 Dec 2009 | EUR | 25.655 | 25.66 | 25.34 | 25.34 | 25.34 | -0.046 (-0.18%) | 1,313,920 |
16 Dec 2009 | EUR | 25.17 | 25.55 | 25.03 | 25.3863 | 25.3863 | +0.537 (+2.16%) | 242,377 |
15 Dec 2009 | EUR | 25.13 | 25.25 | 24.8494 | 24.8494 | 24.8494 | -0.22 (-0.88%) | 122,588 |
14 Dec 2009 | EUR | 25.0695 | 25.07 | 25.0695 | 25.0695 | 25.0695 | +0.349 (+1.41%) | 50,000 |
11 Dec 2009 | EUR | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | +0.11 (+0.45%) | 0 |
10 Dec 2009 | EUR | 24.7063 | 24.71 | 24.57 | 24.61 | 24.61 | +0.254 (+1.04%) | 37,120 |
9 Dec 2009 | EUR | 24.359 | 24.36 | 24.3562 | 24.3562 | 24.3562 | -0.151 (-0.62%) | 10,431 |
8 Dec 2009 | EUR | 25.05 | 25.05 | 24.5074 | 24.5074 | 24.5074 | -0.506 (-2.02%) | 4,190 |
7 Dec 2009 | EUR | 25.05 | 25.07 | 25.01 | 25.0134 | 25.0134 | -0.58 (-2.27%) | 42,200 |
4 Dec 2009 | EUR | 25.39 | 25.5934 | 25.39 | 25.5934 | 25.5934 | +0.565 (+2.26%) | 2,555 |
3 Dec 2009 | EUR | 25.48 | 25.49 | 25.0287 | 25.0287 | 25.0287 | -0.132 (-0.52%) | 3,911 |
2 Dec 2009 | EUR | 25.11 | 25.31 | 25.1 | 25.1602 | 25.1602 | +0.126 (+0.50%) | 29,320 |
1 Dec 2009 | EUR | 24.82 | 25.11 | 24.78 | 25.0343 | 25.0343 | +0.637 (+2.61%) | 62,892 |
30 Nov 2009 | EUR | 24.5286 | 24.53 | 24.16 | 24.3969 | 24.3969 | -0.073 (-0.30%) | 90,115 |
27 Nov 2009 | EUR | 23.8 | 24.47 | 23.8 | 24.47 | 24.47 | +0.207 (+0.85%) | 9,261 |
26 Nov 2009 | EUR | 24.43 | 24.43 | 24.26 | 24.2626 | 24.2626 | -0.736 (-2.94%) | 50,220 |
25 Nov 2009 | EUR | 24.98 | 25 | 24.98 | 24.9985 | 24.9985 | +0.099 (+0.40%) | 62,500 |
24 Nov 2009 | EUR | 24.91 | 25.02 | 24.9 | 24.9 | 24.9 | +0.049 (+0.20%) | 2,359 |
23 Nov 2009 | EUR | 24.8566 | 24.86 | 24.85 | 24.8509 | 24.8509 | +0.541 (+2.23%) | 55,700 |
20 Nov 2009 | EUR | 24.3 | 24.31 | 24.28 | 24.31 | 24.31 | -0.19 (-0.78%) | 23,680 |
19 Nov 2009 | EUR | 24.8 | 24.8 | 24.5 | 24.5 | 24.5 | -0.461 (-1.85%) | 14,471 |
18 Nov 2009 | EUR | 24.9608 | 24.9608 | 24.96 | 24.9608 | 24.9608 | +0.181 (+0.73%) | 2,700 |
17 Nov 2009 | EUR | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | +0.012 (+0.05%) | 51,832 |
16 Nov 2009 | EUR | 24.605 | 24.77 | 24.58 | 24.7682 | 24.7682 | +1.049 (+4.42%) | 106,813 |
13 Nov 2009 | EUR | 23.37 | 23.91 | 23.37 | 23.7193 | 23.7193 | +0.169 (+0.72%) | 75,548 |
12 Nov 2009 | EUR | 23.87 | 23.87 | 23.45 | 23.55 | 23.55 | -0.15 (-0.63%) | 40,086 |
11 Nov 2009 | EUR | 23.52 | 23.7 | 23.47 | 23.7 | 23.7 | +0.34 (+1.46%) | 10,071 |
10 Nov 2009 | EUR | 23.38 | 23.49 | 23.36 | 23.36 | 23.36 | +0.31 (+1.34%) | 136,532 |