FTS Eurofirst 100 for the last year
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
open FTS Eurofirst 100 |
close FTS Eurofirst 100 |
high FTS Eurofirst 100 |
low FTS Eurofirst 100 |
|---|
| Sept 07, 2009 |
46.71 |
47.14 |
47.34 |
46.64 |
1 944 930 |
3 064.52 |
3 112.00 |
3 118.42 |
3 064.52 |
|---|
| Sept 08, 2009 |
47.17 |
47.31 |
47.40 |
46.87 |
2 325 190 |
3 109.59 |
3 115.40 |
3 134.52 |
3 105.38 |
|---|
| Sept 10, 2009 |
47.94 |
47.73 |
48.05 |
47.22 |
2 916 070 |
3 147.98 |
3 151.36 |
3 169.32 |
3 120.82 |
|---|
| Sept 11, 2009 |
47.80 |
48.10 |
48.59 |
47.69 |
3 067 430 |
3 151.25 |
3 167.24 |
3 182.96 |
3 151.25 |
|---|
| Sept 17, 2009 |
48.82 |
49.15 |
49.24 |
48.31 |
3 372 750 |
3 202.00 |
3 221.07 |
3 227.33 |
3 202.00 |
|---|
| Sept 23, 2009 |
50.85 |
50.87 |
51.60 |
50.51 |
2 925 680 |
3 197.21 |
3 199.62 |
3 217.00 |
3 188.04 |
|---|
| Sept 24, 2009 |
51.68 |
50.13 |
51.68 |
49.91 |
4 089 250 |
3 197.21 |
3 133.20 |
3 201.17 |
3 129.88 |
|---|
| Sept 25, 2009 |
50.28 |
50.63 |
50.85 |
49.80 |
3 183 690 |
3 197.21 |
3 123.30 |
3 145.73 |
3 117.37 |
|---|
| Oct 02, 2009 |
49.68 |
49.70 |
50.31 |
49.30 |
3 671 710 |
3 197.21 |
3 056.45 |
3 109.45 |
3 041.46 |
|---|
| Oct 15, 2009 |
53.31 |
53.57 |
53.90 |
53.16 |
3 476 420 |
3 197.21 |
3 227.52 |
3 252.42 |
3 220.83 |
|---|
| Oct 23, 2009 |
52.05 |
52.03 |
53.04 |
51.61 |
3 885 160 |
3 197.21 |
3 198.27 |
3 267.02 |
3 195.98 |
|---|
| Nov 13, 2009 |
51.25 |
51.17 |
51.45 |
50.73 |
1 802 410 |
3 197.21 |
3 248.96 |
3 250.65 |
3 218.25 |
|---|
| Nov 20, 2009 |
50.24 |
50.37 |
50.71 |
49.70 |
3 977 950 |
3 197.21 |
3 196.95 |
3 242.66 |
3 183.53 |
|---|
| Nov 27, 2009 |
50.37 |
51.20 |
51.66 |
50.30 |
2 991 400 |
3 197.21 |
3 185.29 |
3 201.41 |
3 097.87 |
|---|
| Dec 01, 2009 |
50.67 |
52.07 |
52.07 |
50.47 |
117 354 |
3 197.21 |
3 225.76 |
3 225.76 |
3 139.78 |
|---|
| Dec 03, 2009 |
52.79 |
52.65 |
53.07 |
52.57 |
2 395 840 |
3 197.21 |
3 229.70 |
3 270.35 |
3 226.24 |
|---|
| Dec 08, 2009 |
52.07 |
52.45 |
52.80 |
51.96 |
3 357 420 |
3 197.21 |
3 198.33 |
3 257.10 |
3 182.49 |
|---|
| Dec 10, 2009 |
52.25 |
52.90 |
53.00 |
52.20 |
2 463 510 |
3 197.21 |
3 204.26 |
3 212.59 |
3 167.29 |
|---|
| Dec 11, 2009 |
52.52 |
52.70 |
53.30 |
52.52 |
3 055 370 |
3 197.21 |
3 224.76 |
3 243.34 |
3 206.55 |
|---|
| Dec 15, 2009 |
52.91 |
53.19 |
53.71 |
52.89 |
2 702 830 |
3 197.21 |
3 255.91 |
3 264.16 |
3 222.54 |
|---|
| Dec 16, 2009 |
53.01 |
54.25 |
54.43 |
53.01 |
3 342 000 |
3 197.21 |
3 294.08 |
3 294.20 |
3 257.72 |
|---|
| Dec 21, 2009 |
54.73 |
54.81 |
55.24 |
54.00 |
2 947 890 |
3 197.21 |
3 286.90 |
3 292.92 |
3 230.72 |
|---|
| Dec 28, 2009 |
55.93 |
55.92 |
56.28 |
55.73 |
1 401 320 |
3 197.21 |
3 339.85 |
3 341.29 |
3 321.66 |
|---|
| Dec 29, 2009 |
56.18 |
56.13 |
56.78 |
56.11 |
1 956 710 |
3 197.21 |
3 347.48 |
3 358.27 |
3 339.89 |
|---|
| Dec 30, 2009 |
55.96 |
55.24 |
56.21 |
55.24 |
1 573 820 |
3 197.21 |
3 337.99 |
3 350.65 |
3 319.54 |
|---|
| Jan 05, 2010 |
56.44 |
56.00 |
56.44 |
55.56 |
2 773 350 |
3 197.21 |
3 390.22 |
3 400.37 |
3 373.53 |
|---|
| Jan 15, 2010 |
57.30 |
56.85 |
57.79 |
56.85 |
4 757 560 |
3 197.21 |
3 345.87 |
3 411.85 |
3 344.28 |
|---|
| Jan 18, 2010 |
56.79 |
56.67 |
57.06 |
56.01 |
2 016 320 |
3 197.21 |
3 377.10 |
3 380.08 |
3 352.86 |
|---|
| Jan 19, 2010 |
56.34 |
57.69 |
57.85 |
55.99 |
2 687 900 |
3 197.21 |
3 411.65 |
3 419.84 |
3 348.89 |
|---|
| Feb 01, 2010 |
53.20 |
53.23 |
53.66 |
52.83 |
3 345 170 |
3 197.21 |
3 218.73 |
3 222.33 |
3 172.42 |
|---|
| Feb 15, 2010 |
53.08 |
53.20 |
53.91 |
53.08 |
1 827 440 |
3 197.21 |
3 132.97 |
3 153.01 |
3 117.42 |
|---|
| Feb 22, 2010 |
54.76 |
54.14 |
54.88 |
54.01 |
3 140 480 |
3 197.21 |
3 224.22 |
3 246.47 |
3 221.11 |
|---|
| March 08, 2010 |
55.95 |
55.75 |
56.00 |
55.48 |
1 893 760 |
3 197.21 |
3 316.46 |
3 331.40 |
3 311.61 |
|---|
| March 12, 2010 |
55.80 |
55.40 |
56.06 |
55.20 |
2 765 900 |
3 197.21 |
3 331.25 |
3 347.87 |
3 322.43 |
|---|
| April 08, 2010 |
55.03 |
54.96 |
55.27 |
54.68 |
2 524 560 |
3 197.21 |
3 427.58 |
3 458.94 |
3 408.82 |
|---|
| April 27, 2010 |
54.18 |
52.11 |
54.42 |
52.11 |
4 617 530 |
3 197.21 |
3 349.83 |
3 458.14 |
3 349.83 |
|---|
| May 19, 2010 |
50.75 |
50.38 |
50.90 |
49.70 |
6 361 680 |
3 197.21 |
3 095.97 |
3 194.27 |
3 091.18 |
|---|
| June 07, 2010 |
47.80 |
48.01 |
48.53 |
47.66 |
6 218 390 |
3 197.21 |
3 067.53 |
3 100.01 |
3 040.76 |
|---|
| July 05, 2010 |
47.10 |
46.49 |
47.22 |
46.49 |
2 673 660 |
3 197.21 |
2 973.43 |
3 003.68 |
2 973.43 |
|---|
| July 20, 2010 |
48.14 |
47.14 |
48.23 |
46.88 |
3 021 360 |
3 197.21 |
3 112.02 |
3 135.23 |
3 069.60 |
|---|
| Aug 03, 2010 |
45.12 |
45.67 |
45.68 |
45.09 |
2 697 150 |
3 197.21 |
3 333.39 |
3 335.51 |
3 307.39 |
|---|
