Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2009 | EUR | 6.6652 | 6.8042 | 6.6421 | 6.8034 | 6.8034 | -0.046 (-0.67%) | 58,163 |
30 Oct 2009 | EUR | 7.1033 | 7.2142 | 6.8088 | 6.8495 | 6.8495 | -0.223 (-3.15%) | 43,094 |
29 Oct 2009 | EUR | 6.8086 | 7.0722 | 6.8086 | 7.0722 | 7.0722 | +0.522 (+7.97%) | 184,334 |
28 Oct 2009 | EUR | 6.7258 | 6.7258 | 6.55 | 6.55 | 6.55 | -0.361 (-5.22%) | 724,955 |
27 Oct 2009 | EUR | 6.6729 | 7.387 | 6.4502 | 6.9109 | 6.9109 | -0.43 (-5.86%) | 931,966 |
26 Oct 2009 | EUR | 8.5234 | 8.5234 | 7.3409 | 7.3409 | 7.3409 | -1.628 (-18.15%) | 559,138 |
23 Oct 2009 | EUR | 9.0072 | 9.0094 | 8.9688 | 8.9688 | 8.9688 | +0.169 (+1.92%) | 167,717 |
22 Oct 2009 | EUR | 8.8455 | 8.8455 | 8.7999 | 8.7999 | 8.7999 | -0.399 (-4.34%) | 8,595 |
21 Oct 2009 | EUR | 9.2145 | 9.2145 | 9.1992 | 9.1992 | 9.1992 | -0.184 (-1.96%) | 1,349 |
20 Oct 2009 | EUR | 9.3681 | 9.5025 | 9.3297 | 9.3835 | 9.3835 | -0.054 (-0.57%) | 28,719 |
19 Oct 2009 | EUR | 9.3578 | 9.4948 | 9.3578 | 9.4372 | 9.4372 | +0.207 (+2.25%) | 1,658 |
16 Oct 2009 | EUR | 9.6906 | 9.6906 | 9.2299 | 9.2299 | 9.2299 | -0.407 (-4.22%) | 145,125 |
15 Oct 2009 | EUR | 9.7367 | 9.7367 | 9.5985 | 9.6369 | 9.6369 | +0.061 (+0.64%) | 117,504 |
14 Oct 2009 | EUR | 9.5857 | 9.5857 | 9.5754 | 9.5754 | 9.5754 | +0.184 (+1.96%) | 5,209 |
13 Oct 2009 | EUR | 9.4795 | 9.4795 | 9.3336 | 9.3911 | 9.3911 | -0.184 (-1.92%) | 83,955 |
12 Oct 2009 | EUR | 9.5102 | 9.5754 | 9.5102 | 9.5754 | 9.5754 | +0.061 (+0.65%) | 7,012 |
9 Oct 2009 | EUR | 9.6023 | 9.61 | 9.514 | 9.514 | 9.514 | -0.077 (-0.80%) | 342,429 |
8 Oct 2009 | EUR | 9.2913 | 9.5946 | 9.2913 | 9.5908 | 9.5908 | +0.637 (+7.12%) | 6,797 |
6 Oct 2009 | EUR | 8.8383 | 8.9535 | 8.8383 | 8.9535 | 8.9535 | +0.538 (+6.39%) | 21,488 |
2 Oct 2009 | EUR | 8.4696 | 8.4696 | 8.4159 | 8.4159 | 8.4159 | -0.499 (-5.60%) | 49,070 |
1 Oct 2009 | EUR | 9.4411 | 9.4411 | 8.9112 | 8.9151 | 8.9151 | -0.453 (-4.84%) | 245,949 |
30 Sep 2009 | EUR | 9.1339 | 9.4564 | 9.1339 | 9.3681 | 9.3681 | +0.284 (+3.13%) | 218,875 |
29 Sep 2009 | EUR | 8.9842 | 9.084 | 8.9381 | 9.084 | 9.084 | +0.177 (+1.98%) | 67,602 |
28 Sep 2009 | EUR | 8.5081 | 8.9074 | 8.5081 | 8.9074 | 8.9074 | +0.223 (+2.56%) | 190,134 |
25 Sep 2009 | EUR | 8.677 | 8.7264 | 8.677 | 8.6847 | 8.6847 | +0.1 (+1.16%) | 151,516 |
24 Sep 2009 | EUR | 8.7423 | 8.8843 | 8.5849 | 8.5849 | 8.5849 | -0.276 (-3.12%) | 3,060 |
23 Sep 2009 | EUR | 8.8306 | 8.8613 | 8.8306 | 8.8613 | 8.8613 | 0.0 (0.0%) | 3,386 |