| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 23, 2013 | 6.18 | 6.23 | 6.10 | 6.16 | 1,444,900 | 6.16 | | May 22, 2013 | 6.70 | 6.71 | 6.27 | 6.37 | 3,132,500 | 6.37 | | May 21, 2013 | 6.69 | 6.71 | 6.52 | 6.69 | 1,037,000 | 6.69 | | May 20, 2013 | 6.59 | 6.70 | 6.56 | 6.69 | 822,500 | 6.69 | | May 17, 2013 | 6.54 | 6.59 | 6.51 | 6.58 | 1,334,600 | 6.58 | | May 16, 2013 | 6.39 | 6.58 | 6.35 | 6.58 | 969,400 | 6.58 | | May 15, 2013 | 6.37 | 6.44 | 6.30 | 6.41 | 585,300 | 6.41 | | May 14, 2013 | 6.37 | 6.40 | 6.26 | 6.35 | 1,375,400 | 6.35 | | May 13, 2013 | 6.33 | 6.38 | 6.28 | 6.36 | 1,077,700 | 6.36 | | May 10, 2013 | 6.32 | 6.39 | 6.26 | 6.34 | 1,583,800 | 6.34 | | May 9, 2013 | 6.24 | 6.28 | 6.14 | 6.20 | 995,200 | 6.20 | | May 8, 2013 | 6.29 | 6.34 | 6.05 | 6.32 | 1,114,200 | 6.32 | | May 7, 2013 | 6.47 | 6.47 | 6.22 | 6.23 | 1,546,800 | 6.23 | | May 6, 2013 | 6.28 | 6.32 | 6.19 | 6.31 | 659,600 | 6.31 | | May 3, 2013 | 6.25 | 6.27 | 6.14 | 6.26 | 735,200 | 6.26 | | May 2, 2013 | 5.96 | 6.28 | 5.95 | 6.20 | 1,923,100 | 6.20 | | May 1, 2013 | 5.96 | 5.96 | 5.96 | 5.96 | 0 | 5.96 | | Apr 30, 2013 | 5.93 | 5.97 | 5.86 | 5.96 | 1,002,100 | 5.96 | | Apr 29, 2013 | 5.84 | 5.98 | 5.84 | 5.92 | 995,200 | 5.92 | | Apr 26, 2013 | 5.91 | 5.91 | 5.79 | 5.84 | 1,805,300 | 5.84 | | Apr 25, 2013 | 5.92 | 5.96 | 5.80 | 5.90 | 1,246,300 | 5.90 | | Apr 24, 2013 | 5.95 | 6.03 | 5.92 | 5.95 | 1,673,500 | 5.95 | | Apr 23, 2013 | 5.85 | 5.98 | 5.83 | 5.96 | 1,875,400 | 5.96 | | Apr 22, 2013 | 5.81 | 5.95 | 5.81 | 5.84 | 2,277,400 | 5.84 | | Apr 19, 2013 | 5.62 | 5.81 | 5.62 | 5.81 | 1,442,000 | 5.81 | | Apr 18, 2013 | 5.69 | 5.70 | 5.60 | 5.64 | 1,073,200 | 5.64 | | Apr 17, 2013 | 5.60 | 5.69 | 5.50 | 5.64 | 2,515,200 | 5.64 | | Apr 16, 2013 | 5.71 | 5.71 | 5.59 | 5.60 | 3,635,500 | 5.60 | | Apr 15, 2013 | 5.75 | 5.83 | 5.63 | 5.72 | 497,800 | 5.72 | | Apr 12, 2013 | 5.78 | 5.93 | 5.71 | 5.77 | 1,815,200 | 5.77 | | Apr 11, 2013 | 5.55 | 5.86 | 5.51 | 5.84 | 2,554,400 | 5.84 | | Apr 10, 2013 | 5.38 | 5.55 | 5.38 | 5.54 | 1,064,500 | 5.54 | | Apr 9, 2013 | 5.41 | 5.45 | 5.23 | 5.35 | 1,274,400 | 5.35 | | Apr 8, 2013 | 5.45 | 5.54 | 5.36 | 5.39 | 1,157,400 | 5.39 | | Apr 5, 2013 | 5.63 | 5.73 | 5.44 | 5.45 | 2,953,400 | 5.45 | | Apr 4, 2013 | 5.77 | 5.78 | 5.63 | 5.67 | 1,424,400 | 5.67 | | Apr 3, 2013 | 5.76 | 5.84 | 5.70 | 5.79 | 2,284,400 | 5.79 | | Apr 2, 2013 | 5.62 | 5.78 | 5.60 | 5.74 | 1,968,400 | 5.74 | | Apr 1, 2013 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Mar 29, 2013 | 5.60 | 5.60 | 5.60 | 5.60 | 0 | 5.60 | | Mar 28, 2013 | 5.60 | 5.70 | 5.46 | 5.60 | 2,016,100 | 5.60 | | Mar 27, 2013 | 5.85 | 5.87 | 5.52 | 5.59 | 3,763,600 | 5.59 | | Mar 26, 2013 | 5.75 | 5.88 | 5.65 | 5.87 | 1,560,600 | 5.87 | | Mar 25, 2013 | 5.80 | 5.84 | 5.55 | 5.75 | 1,893,400 | 5.75 | | Mar 22, 2013 | 5.75 | 5.79 | 5.70 | 5.76 | 2,439,600 | 5.76 | | Mar 21, 2013 | 5.77 | 5.81 | 5.73 | 5.77 | 898,100 | 5.77 | | Mar 20, 2013 | 5.75 | 5.83 | 5.64 | 5.82 | 1,989,800 | 5.82 | | Mar 19, 2013 | 5.77 | 5.85 | 5.69 | 5.74 | 1,543,200 | 5.74 | | Mar 18, 2013 | 5.67 | 5.84 | 5.62 | 5.82 | 1,260,100 | 5.82 | | Mar 15, 2013 | 5.63 | 5.79 | 5.63 | 5.76 | 1,623,300 | 5.76 | | Mar 14, 2013 | 5.59 | 5.68 | 5.57 | 5.68 | 696,300 | 5.68 | | Mar 13, 2013 | 5.50 | 5.58 | 5.45 | 5.57 | 857,700 | 5.57 | | Mar 12, 2013 | 5.45 | 5.59 | 5.44 | 5.50 | 1,065,700 | 5.50 | | Mar 11, 2013 | 5.47 | 5.48 | 5.31 | 5.42 | 742,400 | 5.42 | | Mar 8, 2013 | 5.38 | 5.49 | 5.37 | 5.44 | 732,500 | 5.44 | | Mar 7, 2013 | 5.35 | 5.39 | 5.31 | 5.37 | 1,250,600 | 5.37 | | Mar 6, 2013 | 5.28 | 5.36 | 5.28 | 5.32 | 782,600 | 5.32 | | Mar 5, 2013 | 5.30 | 5.32 | 5.25 | 5.32 | 1,654,900 | 5.32 | | Mar 4, 2013 | 5.15 | 5.32 | 5.14 | 5.22 | 3,293,500 | 5.22 | | Mar 1, 2013 | 5.35 | 5.38 | 5.19 | 5.20 | 1,762,600 | 5.20 | | Feb 28, 2013 | 5.45 | 5.54 | 5.35 | 5.39 | 10,805,900 | 5.39 | | Feb 27, 2013 | 5.20 | 5.33 | 5.20 | 5.30 | 1,225,500 | 5.30 | | Feb 26, 2013 | 5.21 | 5.37 | 5.13 | 5.21 | 3,178,800 | 5.21 | | Feb 25, 2013 | 5.45 | 5.70 | 5.41 | 5.50 | 2,482,100 | 5.50 | | Feb 22, 2013 | 5.45 | 5.54 | 5.40 | 5.42 | 1,774,100 | 5.42 | | Feb 21, 2013 | 5.53 | 5.55 | 5.43 | 5.45 | 860,900 | 5.45 | |
* Close price adjusted for dividends and splits. |
|
Currency in EUR. |
|
0.01(0.15%) 3:40AM EDT