FTS Eurofirst 80 for the last six months
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
open FTS Eurofirst 80 |
close FTS Eurofirst 80 |
high FTS Eurofirst 80 |
low FTS Eurofirst 80 |
|---|
| Jan 05, 2009 |
47.08 |
45.62 |
47.10 |
45.33 |
3 837 120 |
3 853.69 |
3 242.80 |
3 252.37 |
3 207.29 |
|---|
| Jan 19, 2009 |
49.25 |
49.09 |
49.71 |
48.58 |
3 166 250 |
3 853.69 |
2 849.95 |
2 945.63 |
2 813.17 |
|---|
| Jan 20, 2009 |
48.94 |
48.94 |
49.93 |
48.59 |
4 011 020 |
3 853.69 |
2 786.65 |
2 889.68 |
2 775.83 |
|---|
| Jan 21, 2009 |
48.40 |
47.42 |
49.10 |
47.03 |
6 051 940 |
3 853.69 |
2 772.17 |
2 815.51 |
2 712.90 |
|---|
| Feb 16, 2009 |
46.41 |
46.41 |
46.90 |
45.86 |
2 454 790 |
3 853.69 |
2 789.60 |
2 824.95 |
2 789.20 |
|---|
| Feb 17, 2009 |
46.00 |
46.04 |
46.33 |
45.57 |
4 302 590 |
3 853.69 |
2 696.73 |
2 768.89 |
2 682.37 |
|---|
| Feb 18, 2009 |
46.13 |
46.23 |
46.99 |
45.47 |
3 804 040 |
3 853.69 |
2 691.97 |
2 717.17 |
2 641.07 |
|---|
| March 04, 2009 |
41.03 |
41.14 |
41.20 |
39.91 |
6 366 280 |
3 853.69 |
2 470.31 |
2 470.31 |
2 393.99 |
|---|
| March 19, 2009 |
42.50 |
40.52 |
43.10 |
40.39 |
6 974 460 |
3 853.69 |
2 580.48 |
2 638.41 |
2 561.37 |
|---|
| March 23, 2009 |
41.30 |
41.07 |
41.35 |
40.17 |
3 615 790 |
3 853.69 |
2 682.94 |
2 685.32 |
2 625.68 |
|---|
| March 31, 2009 |
41.29 |
42.38 |
42.38 |
41.03 |
3 933 250 |
3 853.69 |
2 619.01 |
2 619.01 |
2 555.65 |
|---|
| April 03, 2009 |
42.85 |
41.50 |
42.96 |
41.32 |
4 156 260 |
3 853.69 |
2 787.17 |
2 836.68 |
2 771.74 |
|---|
| April 21, 2009 |
43.48 |
42.58 |
43.75 |
41.88 |
4 691 020 |
3 853.69 |
2 849.90 |
2 882.76 |
2 777.12 |
|---|
| April 22, 2009 |
42.70 |
42.60 |
42.73 |
41.70 |
4 514 990 |
3 853.69 |
2 901.71 |
2 902.64 |
2 817.02 |
|---|
| April 24, 2009 |
40.35 |
40.71 |
40.89 |
40.00 |
3 377 410 |
3 853.69 |
2 947.33 |
2 947.33 |
2 875.13 |
|---|
| April 29, 2009 |
43.15 |
43.40 |
43.45 |
42.17 |
6 489 540 |
3 853.69 |
2 962.82 |
2 973.36 |
2 904.75 |
|---|
| April 30, 2009 |
44.27 |
43.77 |
44.49 |
43.15 |
5 483 590 |
3 853.69 |
3 008.69 |
3 038.36 |
2 984.01 |
|---|
| May 05, 2009 |
43.82 |
43.18 |
43.84 |
42.93 |
3 102 060 |
3 853.69 |
3 059.03 |
3 095.26 |
3 048.06 |
|---|
| May 11, 2009 |
44.40 |
44.00 |
44.74 |
43.48 |
4 214 050 |
3 853.69 |
3 087.54 |
3 135.61 |
3 063.64 |
|---|
| May 14, 2009 |
45.12 |
44.89 |
45.50 |
44.36 |
4 159 590 |
3 853.69 |
2 984.92 |
2 993.30 |
2 943.32 |
|---|
| May 25, 2009 |
44.30 |
44.57 |
44.83 |
43.75 |
1 814 060 |
3 853.69 |
3 094.62 |
3 104.70 |
3 035.32 |
|---|
| May 26, 2009 |
44.70 |
45.03 |
45.07 |
44.14 |
2 828 110 |
3 853.69 |
3 129.24 |
3 134.58 |
3 030.89 |
|---|
| May 27, 2009 |
45.01 |
44.40 |
45.15 |
44.18 |
3 142 670 |
3 853.69 |
3 146.58 |
3 158.66 |
3 121.44 |
|---|
| May 28, 2009 |
44.76 |
45.02 |
45.20 |
44.60 |
3 409 940 |
3 853.69 |
3 112.38 |
3 139.85 |
3 082.62 |
|---|
| June 04, 2009 |
45.13 |
46.42 |
46.73 |
45.08 |
4 439 010 |
3 853.69 |
3 152.74 |
3 182.89 |
3 140.65 |
|---|
| June 08, 2009 |
46.71 |
46.29 |
46.75 |
45.46 |
2 377 760 |
3 853.69 |
3 128.48 |
3 164.84 |
3 109.21 |
|---|
| June 15, 2009 |
47.43 |
45.85 |
47.50 |
45.81 |
4 539 450 |
3 853.69 |
3 082.61 |
3 167.34 |
3 077.81 |
|---|
| June 16, 2009 |
45.79 |
46.34 |
47.15 |
45.70 |
3 106 570 |
3 853.69 |
3 074.64 |
3 105.78 |
3 069.03 |
|---|
| June 18, 2009 |
47.25 |
47.90 |
48.32 |
46.79 |
4 918 930 |
3 853.69 |
3 049.66 |
3 057.65 |
2 995.63 |
|---|
| June 19, 2009 |
47.02 |
48.40 |
48.67 |
47.02 |
7 957 130 |
3 853.69 |
3 075.24 |
3 089.08 |
3 040.17 |
|---|
| June 22, 2009 |
47.90 |
47.05 |
48.09 |
47.05 |
4 099 100 |
3 853.69 |
2 980.79 |
3 076.81 |
2 980.79 |
|---|
| June 25, 2009 |
45.75 |
44.45 |
46.10 |
44.45 |
8 822 600 |
3 853.69 |
3 041.30 |
3 060.41 |
2 989.27 |
|---|
| June 29, 2009 |
41.50 |
41.45 |
41.85 |
40.55 |
10 344 600 |
3 853.69 |
3 085.82 |
3 093.46 |
3 016.77 |
|---|
| June 30, 2009 |
42.07 |
41.87 |
42.75 |
41.50 |
8 141 680 |
3 853.69 |
3 042.74 |
3 096.67 |
3 028.41 |
|---|
