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 |
|---|
| March 19, 2009 |
42.50 |
40.52 |
43.10 |
40.39 |
6 974 460 |
3 665.84 |
2 265.78 |
2 317.07 |
2 246.96 |
|---|
| March 23, 2009 |
41.30 |
41.07 |
41.35 |
40.17 |
3 615 790 |
3 665.84 |
2 353.56 |
2 361.25 |
2 276.67 |
|---|
| March 31, 2009 |
41.29 |
42.38 |
42.38 |
41.03 |
3 933 250 |
3 665.84 |
2 327.75 |
2 328.08 |
2 249.72 |
|---|
| April 03, 2009 |
42.85 |
41.50 |
42.96 |
41.32 |
4 156 260 |
3 665.84 |
2 452.05 |
2 502.72 |
2 442.49 |
|---|
| April 21, 2009 |
43.48 |
42.58 |
43.75 |
41.88 |
4 691 020 |
3 665.84 |
2 496.92 |
2 517.49 |
2 436.00 |
|---|
| April 22, 2009 |
42.70 |
42.60 |
42.73 |
41.70 |
4 514 990 |
3 665.84 |
2 518.75 |
2 522.27 |
2 454.96 |
|---|
| April 24, 2009 |
40.35 |
40.71 |
40.89 |
40.00 |
3 377 410 |
3 665.84 |
2 568.37 |
2 568.37 |
2 497.67 |
|---|
| April 29, 2009 |
43.15 |
43.40 |
43.45 |
42.17 |
6 489 540 |
3 665.84 |
2 591.39 |
2 599.81 |
2 537.11 |
|---|
| April 30, 2009 |
44.27 |
43.77 |
44.49 |
43.15 |
5 483 590 |
3 665.84 |
2 635.18 |
2 663.94 |
2 591.77 |
|---|
| May 05, 2009 |
43.82 |
43.18 |
43.84 |
42.93 |
3 102 060 |
3 665.84 |
2 695.73 |
2 723.28 |
2 677.80 |
|---|
| May 11, 2009 |
44.40 |
44.00 |
44.74 |
43.48 |
4 214 050 |
3 665.84 |
2 723.29 |
2 760.96 |
2 703.08 |
|---|
| May 14, 2009 |
45.12 |
44.89 |
45.50 |
44.36 |
4 159 590 |
3 665.84 |
2 656.83 |
2 660.63 |
2 623.46 |
|---|
| May 25, 2009 |
44.30 |
44.57 |
44.83 |
43.75 |
1 814 060 |
3 665.84 |
2 730.27 |
2 736.06 |
2 696.73 |
|---|
| May 26, 2009 |
44.70 |
45.03 |
45.07 |
44.14 |
2 828 110 |
3 665.84 |
2 765.21 |
2 769.57 |
2 682.28 |
|---|
| May 27, 2009 |
45.01 |
44.40 |
45.15 |
44.18 |
3 142 670 |
3 665.84 |
2 786.49 |
2 791.54 |
2 764.25 |
|---|
| May 28, 2009 |
44.76 |
45.02 |
45.20 |
44.60 |
3 409 940 |
3 665.84 |
2 753.35 |
2 784.21 |
2 727.29 |
|---|
| June 04, 2009 |
45.13 |
46.42 |
46.73 |
45.08 |
4 439 010 |
3 665.84 |
2 772.80 |
2 807.39 |
2 760.65 |
|---|
| June 08, 2009 |
46.71 |
46.29 |
46.75 |
45.46 |
2 377 760 |
3 665.84 |
2 775.06 |
2 793.25 |
2 746.58 |
|---|
| June 15, 2009 |
47.43 |
45.85 |
47.50 |
45.81 |
4 539 450 |
3 665.84 |
2 761.60 |
2 835.32 |
2 755.93 |
|---|
| June 16, 2009 |
45.79 |
46.34 |
47.15 |
45.70 |
3 106 570 |
3 665.84 |
2 760.01 |
2 788.76 |
2 751.72 |
|---|
| June 18, 2009 |
47.25 |
47.90 |
48.32 |
46.79 |
4 918 930 |
3 665.84 |
2 725.04 |
2 732.75 |
2 683.56 |
|---|
| June 19, 2009 |
47.02 |
48.40 |
48.67 |
47.02 |
7 957 130 |
3 665.84 |
2 764.00 |
2 775.82 |
2 723.64 |
|---|
| June 22, 2009 |
47.90 |
47.05 |
48.09 |
47.05 |
4 099 100 |
3 665.84 |
2 685.44 |
2 768.16 |
2 685.44 |
|---|
| June 25, 2009 |
45.75 |
44.45 |
46.10 |
44.45 |
8 822 600 |
3 665.84 |
2 711.09 |
2 733.25 |
2 671.90 |
|---|
| June 29, 2009 |
41.50 |
41.45 |
41.85 |
40.55 |
10 344 600 |
3 665.84 |
2 752.20 |
2 758.13 |
2 700.01 |
|---|
| June 30, 2009 |
42.07 |
41.87 |
42.75 |
41.50 |
8 141 680 |
3 665.84 |
2 713.09 |
2 769.04 |
2 699.93 |
|---|
| July 03, 2009 |
42.71 |
42.82 |
43.38 |
42.56 |
2 535 200 |
3 665.84 |
2 688.45 |
2 698.42 |
2 671.38 |
|---|
| July 09, 2009 |
42.66 |
42.21 |
42.66 |
42.00 |
2 530 860 |
3 665.84 |
2 621.91 |
2 643.87 |
2 599.10 |
|---|
| July 14, 2009 |
42.26 |
42.17 |
42.55 |
41.47 |
2 374 810 |
3 665.84 |
2 680.46 |
2 690.96 |
2 651.88 |
|---|
| July 20, 2009 |
44.33 |
44.65 |
44.89 |
44.15 |
2 959 030 |
3 665.84 |
2 815.32 |
2 827.96 |
2 792.74 |
|---|
| July 21, 2009 |
44.80 |
45.08 |
45.38 |
44.43 |
2 982 720 |
3 665.84 |
2 834.79 |
2 855.82 |
2 811.45 |
|---|
| July 24, 2009 |
46.05 |
46.15 |
46.74 |
46.01 |
2 591 780 |
3 665.84 |
2 901.78 |
2 934.24 |
2 888.22 |
|---|
| July 29, 2009 |
47.96 |
47.12 |
48.14 |
46.47 |
4 621 800 |
3 665.84 |
2 916.79 |
2 937.41 |
2 877.14 |
|---|
| Aug 04, 2009 |
46.50 |
47.07 |
47.22 |
46.27 |
2 927 310 |
3 014.68 |
3 006.02 |
3 014.83 |
2 980.93 |
|---|
| Aug 17, 2009 |
45.53 |
45.06 |
45.67 |
44.64 |
1 |
2 996.91 |
2 936.74 |
2 996.91 |
2 919.00 |
|---|
| Aug 20, 2009 |
45.78 |
45.92 |
46.15 |
45.50 |
2 096 350 |
2 967.47 |
3 006.37 |
3 015.11 |
2 967.47 |
|---|
| Aug 25, 2009 |
47.75 |
47.63 |
47.99 |
47.52 |
2 601 990 |
3 101.74 |
3 117.45 |
3 124.89 |
3 078.31 |
|---|
| Aug 27, 2009 |
47.52 |
47.42 |
48.00 |
47.12 |
1 930 830 |
3 098.48 |
3 084.52 |
3 111.36 |
3 073.31 |
|---|
| 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 |
|---|
