Alstom (OP: AOMFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012		44.04	44.04	44.04	0	+1.60(+3.77%)
Feb 28, 2012	42.44	42.44	42.44	42.44	103	-1.24(-2.84%)
Feb 24, 2012		43.68	43.68	43.68	0	+2.93(+7.19%)
Feb 23, 2012	40.75	40.75	40.75	40.75	25	+0.09(+0.22%)
Feb 22, 2012	40.43	40.66	40.43	40.66	1,590	-0.19(-0.47%)
Feb 21, 2012	40.91	40.91	40.85	40.85	110	+2.69(+7.05%)
Feb 16, 2012		38.16	38.16	38.16	0	-0.60(-1.55%)
Feb 14, 2012		38.76	38.76	38.76	0	-0.81(-2.04%)
Feb 13, 2012	39.77	39.77	39.57	39.57	45	-0.77(-1.91%)
Feb 09, 2012		40.34	40.34	40.34	0	-0.50(-1.22%)
Feb 08, 2012	41.08	41.08	40.84	40.84	155	+0.15(+0.37%)
Feb 07, 2012	40.46	40.69	40.46	40.69	463	-0.36(-0.88%)
Feb 03, 2012		41.05	41.05	41.05	0	+0.81(+2.01%)
Feb 02, 2012	40.02	40.24	40.02	40.24	7	+0.83(+2.11%)
Feb 01, 2012	39.36	39.50	39.18	39.41	805	+1.22(+3.19%)
Jan 31, 2012	37.96	38.21	37.96	38.19	524	+1.54(+4.20%)
Jan 25, 2012	36.65	36.65	36.65	36.65	0	-0.80(-2.14%)
Jan 24, 2012	36.51	37.45	36.51	37.45	474	+1.11(+3.05%)
Jan 20, 2012		36.34	36.34	36.34	0	+0.24(+0.66%)
Jan 19, 2012	36.07	36.24	35.80	36.10	1,000	+4.45(+14.06%)
Jan 18, 2012	31.65	31.65	31.65	31.65	176	+0.35(+1.12%)
Jan 17, 2012	31.03	31.30	31.03	31.30	136	+0.87(+2.86%)
Jan 12, 2012		30.43	30.43	30.43	0	+0.32(+1.06%)
Jan 11, 2012	30.11	30.11	30.11	30.11	16	+0.36(+1.21%)
Jan 10, 2012	29.51	29.75	29.51	29.75	515	+0.95(+3.30%)
Jan 09, 2012	28.80	28.80	28.80	28.80	200	-0.06(-0.21%)
Jan 06, 2012	29.10	29.10	28.86	28.86	261	-0.78(-2.63%)
Jan 05, 2012	29.64	29.64	29.64	29.64	20	-1.48(-4.76%)
Jan 04, 2012	31.44	31.59	31.12	31.12	2,799	+1.41(+4.75%)
Dec 30, 2011	29.70	30.28	29.69	29.71	2,348	+0.32(+1.09%)
Dec 29, 2011	29.39	29.39	29.39	29.39	1,148	-0.84(-2.78%)
Dec 27, 2011	30.23	30.23	30.23	30.23	0	+0.19(+0.63%)
Dec 23, 2011	30.04	30.04	30.04	30.04	47	+0.82(+2.81%)
Dec 21, 2011	29.22	29.54	29.22	29.22	855	-1.39(-4.54%)
Dec 20, 2011	30.37	30.61	30.37	30.61	474	+2.06(+7.22%)
Dec 19, 2011	28.70	28.77	28.43	28.55	592	-0.26(-0.90%)
Dec 16, 2011	28.81	28.81	28.81	28.81	42	-0.38(-1.30%)
Dec 15, 2011	29.91	29.91	29.19	29.19	496	-0.28(-0.95%)
Dec 14, 2011	29.70	29.70	29.47	29.47	101	-1.02(-3.35%)
Dec 13, 2011	30.85	30.85	30.49	30.49	408	-0.45(-1.45%)
Dec 12, 2011	30.94	30.94	30.94	30.94	47	-2.00(-6.07%)
Dec 09, 2011	32.93	32.94	32.93	32.94	188	+1.20(+3.78%)
Dec 08, 2011	32.25	32.25	31.74	31.74	863	-2.37(-6.95%)
Dec 07, 2011	34.11	34.11	34.11	34.11	82	-0.11(-0.32%)
Dec 02, 2011		34.22	34.22	34.22	0	+0.13(+0.38%)
Dec 01, 2011	34.09	34.09	34.09	34.09	91	-0.43(-1.25%)
Nov 30, 2011	34.52	34.52	34.52	34.52	100	+2.27(+7.04%)
Nov 29, 2011	31.85	32.47	31.85	32.25	860	+0.75(+2.38%)
Nov 28, 2011	31.99	32.05	31.50	31.50	826	+1.95(+6.60%)
Nov 25, 2011	29.82	29.82	29.55	29.55	600	-0.03(-0.10%)
Nov 23, 2011	30.40	30.40	29.58	29.58	452	-1.04(-3.40%)
Nov 21, 2011		30.62	30.62	30.62	0	-1.56(-4.85%)
Nov 18, 2011	32.18	32.18	32.18	32.18	300	-0.07(-0.22%)
Nov 17, 2011	33.50	33.77	32.25	32.25	1,873	-2.28(-6.60%)
Nov 16, 2011	34.53	34.53	34.53	34.53	270	-1.55(-4.30%)
Nov 14, 2011		36.08	36.08	36.08	0	-2.08(-5.45%)
Nov 11, 2011	37.12	38.16	37.02	38.16	1,000	+3.85(+11.22%)
Nov 10, 2011	34.56	34.86	34.31	34.31	1,800	-1.74(-4.83%)
Nov 09, 2011	35.75	36.05	35.55	36.05	948	-2.32(-6.05%)
Nov 08, 2011	38.37	38.37	38.37	38.37	38	+1.29(+3.48%)
Nov 07, 2011	37.08	37.08	37.08	37.08	225	+0.21(+0.57%)
Nov 04, 2011	37.54	37.54	36.87	36.87	448	-0.50(-1.34%)
Nov 03, 2011	37.37	37.37	37.37	37.37	23	-1.48(-3.81%)
Oct 31, 2011		38.85	38.85	38.85	0	-2.07(-5.06%)
Oct 28, 2011	40.92	40.92	40.92	40.92	12	-0.08(-0.20%)
Oct 27, 2011	41.23	41.23	40.97	41.00	960	+2.62(+6.83%)
Oct 26, 2011	38.38	38.38	38.38	38.38	100	+1.27(+3.42%)
Oct 25, 2011	37.95	37.95	37.11	37.11	853	+1.06(+2.94%)
Oct 21, 2011		36.05	36.05	36.05	0	+2.24(+6.63%)
Oct 20, 2011	34.45	34.45	33.81	33.81	400	-1.91(-5.35%)
Oct 19, 2011	35.72	35.72	35.72	35.72	2	+0.15(+0.42%)
Oct 18, 2011	35.34	35.57	35.34	35.57	52	-0.39(-1.08%)
Oct 17, 2011	37.31	37.31	35.73	35.96	811	-1.70(-4.51%)
Oct 14, 2011	37.57	37.66	37.57	37.66	319	+1.98(+5.55%)
Oct 13, 2011	35.68	35.68	35.68	35.68	323	-0.63(-1.74%)
Oct 12, 2011	36.31	36.31	36.31	36.31	200	+1.78(+5.15%)
Oct 11, 2011	34.40	34.53	34.40	34.53	127	-0.09(-0.26%)
Oct 10, 2011	34.52	34.91	34.52	34.62	389	+3.43(+11.00%)
Oct 05, 2011		31.19	31.19	31.19	0	+1.86(+6.34%)
Oct 04, 2011	29.33	29.33	29.33	29.33	200	-2.43(-7.65%)
Oct 03, 2011	31.69	31.76	31.52	31.76	577	-2.82(-8.16%)
Sep 29, 2011	34.58	34.58	34.58	34.58	0	+2.06(+6.33%)
Sep 22, 2011		32.52	32.52	32.52	0	-2.99(-8.42%)
Sep 21, 2011	35.99	36.00	35.46	35.51	610	-0.49(-1.36%)
Sep 20, 2011	36.31	36.31	36.00	36.00	803	+0.08(+0.22%)
Sep 19, 2011	35.92	35.92	35.92	35.92	65	-1.72(-4.57%)
Sep 16, 2011	37.72	37.81	37.60	37.64	487	+0.54(+1.46%)
Sep 14, 2011	37.10	37.10	37.10	37.10	0	+0.77(+2.12%)
Sep 13, 2011	35.76	36.33	35.76	36.33	11,392	+1.03(+2.92%)
Sep 12, 2011	35.93	35.93	35.30	35.30	620	-5.35(-13.16%)
Sep 07, 2011		40.65	40.65	40.65	0	+1.44(+3.67%)
Sep 06, 2011	39.78	39.78	39.14	39.21	435	-3.67(-8.56%)
Sep 02, 2011	43.64	43.64	42.88	42.88	1,080	-3.47(-7.49%)
Aug 31, 2011		46.35	46.35	46.35	0	+1.38(+3.07%)
Aug 29, 2011		44.97	44.97	44.97	0	+1.97(+4.58%)
Aug 26, 2011	43.00	43.00	43.00	43.00	110	-0.71(-1.62%)
Aug 25, 2011	43.47	43.71	43.47	43.71	1,005	-0.52(-1.18%)
Aug 24, 2011	44.23	44.23	44.23	44.23	1,000	+1.16(+2.69%)
Aug 23, 2011	43.07	43.07	43.07	43.07	9	+0.42(+0.98%)
Aug 22, 2011	42.65	42.65	42.65	42.65	11	-0.33(-0.77%)
Aug 19, 2011	42.77	42.98	42.77	42.98	268	+0.11(+0.26%)
Aug 18, 2011	42.87	42.87	42.87	42.87	10	-4.45(-9.40%)
Aug 15, 2011		47.32	47.32	47.32	0	+0.96(+2.07%)
Aug 12, 2011	46.38	46.59	46.36	46.36	415	+1.99(+4.49%)
Aug 11, 2011	44.37	44.37	44.37	44.37	695	+0.39(+0.89%)
Aug 10, 2011	43.98	43.98	43.98	43.98	3	-3.65(-7.66%)
Aug 09, 2011	45.67	47.63	45.67	47.63	418	+4.43(+10.25%)
Aug 08, 2011	45.54	45.54	43.20	43.20	941	-6.46(-13.01%)
Aug 05, 2011	48.31	49.66	47.33	49.66	2,408	+4.43(+9.79%)
Aug 04, 2011	45.80	45.96	45.23	45.23	1,900	-4.19(-8.48%)
Aug 02, 2011		49.42	49.42	49.42	0	-1.03(-2.04%)
Aug 01, 2011	52.55	52.55	50.45	50.45	1,380	-2.56(-4.83%)
Jul 28, 2011		53.01	53.01	53.01	0	-1.11(-2.05%)
Jul 27, 2011	54.39	54.39	54.12	54.12	875	-2.09(-3.72%)
Jul 26, 2011	55.81	56.58	55.71	56.21	1,193	-0.28(-0.50%)
Jul 25, 2011	57.00	57.00	56.49	56.49	138	+0.17(+0.30%)
Jul 22, 2011	56.32	56.32	56.32	56.32	4	+0.03(+0.05%)
Jul 21, 2011	56.29	56.29	56.29	56.29	50	+1.94(+3.57%)
Jul 19, 2011		54.35	54.35	54.35	0	+0.96(+1.80%)
Jul 18, 2011	54.10	54.10	53.39	53.39	636	-3.16(-5.59%)
Jul 15, 2011	56.55	56.55	56.55	56.55	30	-0.80(-1.39%)
Jul 14, 2011	57.35	57.35	57.35	57.35	300	-0.42(-0.73%)
Jul 13, 2011	56.90	57.77	56.90	57.77	1,135	+1.70(+3.03%)
Jul 12, 2011	56.00	56.07	56.00	56.07	575	-0.40(-0.71%)
Jul 11, 2011	56.61	56.61	56.47	56.47	750	-2.20(-3.75%)
Jul 08, 2011	58.67	58.67	58.67	58.67	50	-1.93(-3.18%)
Jul 07, 2011	60.60	60.60	60.60	60.60	400	-0.46(-0.75%)
Jul 05, 2011		61.06	61.06	61.06	0	-0.26(-0.42%)
Jul 01, 2011	61.58	61.58	61.32	61.32	83	-0.22(-0.36%)
Jun 30, 2011	61.52	61.63	61.52	61.54	1,090	+0.97(+1.60%)
Jun 29, 2011	60.57	60.57	60.57	60.57	55	+0.49(+0.82%)
Jun 28, 2011	60.08	60.08	60.08	60.08	31	+1.18(+2.00%)
Jun 24, 2011		58.90	58.90	58.90	0	-2.37(-3.87%)
Jun 21, 2011		61.27	61.27	61.27	0	+1.32(+2.20%)
Jun 15, 2011	59.95	59.95	59.95	59.95	0	-1.58(-2.57%)
Jun 14, 2011	61.50	61.53	61.50	61.53	76	+0.17(+0.28%)
Jun 09, 2011		61.36	61.36	61.36	0	+1.07(+1.77%)
Jun 06, 2011		60.29	60.29	60.29	0	-0.43(-0.71%)
Jun 03, 2011	60.72	60.72	60.72	60.72	320	+2.11(+3.60%)
May 24, 2011	58.55	58.61	58.55	58.61	51	-2.29(-3.76%)
May 19, 2011		60.90	60.90	60.90	0	+1.10(+1.84%)
May 18, 2011	59.80	59.80	59.80	59.80	100	+0.40(+0.67%)
May 17, 2011	59.40	59.40	59.40	59.40	88	+0.52(+0.88%)
May 13, 2011		58.88	58.88	58.88	0	-1.17(-1.95%)
May 12, 2011	59.85	60.05	59.85	60.05	140	-0.20(-0.33%)
May 11, 2011	60.32	60.32	60.25	60.25	501	-1.05(-1.71%)
May 10, 2011	60.85	61.30	60.85	61.30	400	+1.50(+2.51%)
May 09, 2011	60.00	60.00	59.80	59.80	1,833	-0.70(-1.16%)
May 06, 2011	61.34	61.34	60.50	60.50	578	-2.77(-4.38%)
May 04, 2011		63.27	63.27	63.27	0	-1.67(-2.57%)
May 03, 2011	64.94	64.94	64.94	64.94	107	-0.99(-1.50%)
May 02, 2011	65.93	65.93	65.93	65.93	450	-0.79(-1.18%)
Apr 29, 2011	66.55	66.72	66.55	66.72	20	-0.03(-0.04%)
Apr 28, 2011	66.75	66.75	66.75	66.75	50	+1.08(+1.64%)
Apr 27, 2011	65.67	65.67	65.67	65.67	78	+0.95(+1.47%)
Apr 26, 2011	64.61	64.72	64.61	64.72	79	+0.61(+0.95%)
Apr 25, 2011	64.11	64.11	64.11	64.11	72	+0.00(+0.00%)
Apr 21, 2011	64.31	64.31	64.11	64.11	50	+1.85(+2.97%)
Apr 15, 2011	62.26	62.26	62.26	62.26	0	-0.04(-0.06%)
Apr 14, 2011	62.37	62.37	62.30	62.30	150	-1.11(-1.75%)
Apr 13, 2011	63.41	63.41	63.41	63.41	19	-1.09(-1.69%)
Apr 08, 2011	64.50	64.50	64.50	64.50	0	+1.34(+2.12%)
Apr 07, 2011	63.11	63.16	63.11	63.16	365	-0.35(-0.55%)
Apr 06, 2011	63.51	63.51	63.51	63.51	9	+0.75(+1.20%)
Apr 05, 2011	61.91	62.76	61.91	62.76	170	+0.46(+0.74%)
Apr 04, 2011	62.30	62.30	62.30	62.30	200	+2.79(+4.69%)
Mar 30, 2011	59.51	59.51	59.51	59.51	0	+0.10(+0.17%)
Mar 29, 2011	58.69	59.41	58.69	59.41	250	-0.24(-0.40%)
Mar 28, 2011	59.78	59.78	59.65	59.65	240	+0.20(+0.34%)
Mar 25, 2011	59.45	59.45	59.45	59.45	41	-0.44(-0.73%)
Mar 24, 2011	59.89	59.89	59.89	59.89	30	+0.98(+1.66%)
Mar 23, 2011	58.91	58.91	58.91	58.91	10	+0.15(+0.26%)
Mar 22, 2011	58.77	58.77	58.17	58.76	597	+1.86(+3.27%)
Mar 18, 2011	56.90	56.90	56.90	56.90	0	+1.69(+3.06%)
Mar 17, 2011	55.21	55.47	55.21	55.21	775	+3.37(+6.50%)
Mar 16, 2011	51.84	51.84	51.84	51.84	3	-0.54(-1.03%)
Mar 15, 2011	51.41	52.38	51.41	52.38	605	-1.62(-3.00%)
Mar 14, 2011	54.00	54.00	54.00	54.00	11	-0.07(-0.13%)
Mar 11, 2011	54.07	54.07	54.07	54.07	143	-0.26(-0.48%)
Mar 10, 2011	55.37	55.37	54.25	54.33	3,989	-2.45(-4.31%)
Mar 09, 2011	57.14	57.14	56.78	56.78	1,249	-1.37(-2.36%)
Mar 08, 2011	57.18	58.15	57.18	58.15	425	-0.12(-0.21%)
Mar 07, 2011	58.27	58.27	58.27	58.27	88	+0.26(+0.45%)
Mar 03, 2011	58.01	58.01	58.01	58.01	0	+0.63(+1.10%)
Mar 02, 2011	57.38	57.38	57.38	57.38	29	-1.03(-1.76%)