Vous êtes sur la page 1sur 1

Date

Open High Low Close Volume

01/10/2010 94.75 95.92 94.10 94.75 21722


04/10/2010 94.50 94.60 93.10 93.31 23486
05/10/2010 94.15 94.48 93.00 94.48 39939
06/10/2010 93.60 94.00 93.10 93.50 16951
07/10/2010 93.20 95.35 93.20 95.25 110654
08/10/2010 95.01 99.45 95.01 97.70 386646
11/10/2010 97.90 102.50 97.20 101.39 453522
12/10/2010 101.75 102.10 100.50 101.50 496873
13/10/2010 100.81 101.90 100.50 100.60 95674
14/10/2010 101.00 101.87 99.85 100.00 111229
15/10/2010 100.70 101.00 99.90 100.00 157724
18/10/2010 99.00 101.62 98.51 100.80 651229
19/10/2010 101.00 103.15 101.00 102.00 489522
20/10/2010 101.25 102.50 101.10 102.15 48986
21/10/2010 102.50 106.88 102.30 106.00 595200
22/10/2010 107.15 107.15 104.00 104.70 140636
25/10/2010 105.99 105.99 104.00 104.29 283473
26/10/2010 103.50 105.00 100.71 102.40 185989
27/10/2010 102.41 102.70 100.05 101.70 143894
28/10/2010 100.62 103.60 100.62 102.50 131904
29/10/2010 102.75 102.75 100.65 102.50 120373
01/11/2010 101.99 102.25 100.50 101.25 66016
02/11/2010 101.60 102.01 101.00 102.00 70924
03/11/2010 102.80 103.50 101.90 102.00 629281
04/11/2010 102.50 103.50 101.79 103.10 84140
05/11/2010 103.85 104.50 103.50 103.50 127632
08/11/2010 104.78 105.60 103.75 104.10 203167
10/11/2010 105.25 106.50 104.00 104.50 356304
11/11/2010 104.50 105.90 104.00 104.00 59196
12/11/2010 104.01 104.50 103.30 104.05 39386
15/11/2010 105.25 105.50 104.10 104.20 24012
16/11/2010 104.01 105.70 104.00 105.70 160705
22/11/2010 106.00 107.44 105.75 107.00 775525
23/11/2010 107.02 108.79 106.60 106.60 142655
24/11/2010 107.49 107.50 105.10 105.11 82108
25/11/2010 105.50 106.20 103.71 104.10 172805
26/11/2010 102.55 105.25 102.55 104.50 54220
29/11/2010 103.30 105.35 103.30 104.02 22723
30/11/2010 103.25 106.50 103.25 106.11 105077