Eutelsat Communications (OP: EUTLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	31.84	31.87	31.47	31.47	1,966	-0.36(-1.13%)
Sep 26, 2013	31.72	31.83	31.40	31.83	1,037	+0.54(+1.73%)
Sep 25, 2013	31.51	31.68	31.29	31.29	1,349	-0.20(-0.64%)
Sep 24, 2013	31.49	31.49	31.25	31.49	2,383	+0.39(+1.25%)
Sep 23, 2013	31.48	31.48	31.10	31.10	1,491	+0.13(+0.42%)
Sep 20, 2013	30.97	30.97	30.97	30.97	200	-0.05(-0.16%)
Sep 19, 2013	31.16	31.16	30.70	31.02	1,469	-0.74(-2.33%)
Sep 18, 2013	30.75	31.76	30.72	31.76	1,969	+1.36(+4.47%)
Sep 17, 2013	30.73	30.80	30.40	30.40	899	-0.81(-2.60%)
Sep 16, 2013	32.13	32.13	31.15	31.21	3,330	-0.92(-2.86%)
Sep 13, 2013	31.75	32.13	31.75	32.13	2,662	+0.11(+0.34%)
Sep 12, 2013	32.02	32.02	32.02	32.02	134	+0.53(+1.68%)
Sep 11, 2013	31.22	31.49	31.22	31.49	1,144	+0.57(+1.84%)
Sep 10, 2013	30.89	30.92	30.80	30.92	6,853	+0.57(+1.88%)
Sep 09, 2013	30.57	30.69	30.30	30.35	2,036	-0.33(-1.08%)
Sep 06, 2013	30.00	30.68	30.00	30.68	29,593	-0.17(-0.55%)
Sep 05, 2013	30.87	30.87	30.50	30.85	87,814	+0.10(+0.33%)
Sep 04, 2013	30.48	30.75	30.48	30.75	3,037	+0.90(+3.02%)
Sep 03, 2013	30.21	30.21	29.85	29.85	374	-0.18(-0.60%)
Aug 30, 2013	29.92	30.03	29.92	30.03	1,560	+0.58(+1.97%)
Aug 29, 2013	29.74	29.88	29.45	29.45	1,697	-0.20(-0.67%)
Aug 28, 2013	29.81	29.93	29.65	29.65	1,816	-0.67(-2.21%)
Aug 27, 2013	30.21	30.37	30.21	30.32	1,134	-0.26(-0.85%)
Aug 26, 2013	30.63	30.63	30.48	30.58	1,762	-0.18(-0.59%)
Aug 23, 2013	30.47	30.76	30.46	30.76	6,999	+0.62(+2.06%)
Aug 22, 2013	30.19	30.25	30.14	30.14	7,313	+0.14(+0.47%)
Aug 21, 2013	29.74	30.00	29.48	30.00	95,130	+0.09(+0.30%)
Aug 20, 2013	29.73	29.91	29.53	29.91	107,023	+0.04(+0.13%)
Aug 19, 2013	29.89	29.89	29.53	29.87	29,057	-0.04(-0.13%)
Aug 16, 2013	29.91	29.94	29.79	29.91	33,100	+0.17(+0.57%)
Aug 15, 2013	29.35	29.74	29.29	29.74	39,987	+0.04(+0.13%)
Aug 14, 2013	29.77	29.77	29.36	29.70	47,103	-0.10(-0.34%)
Aug 13, 2013	29.73	29.80	29.73	29.80	40,899	+0.12(+0.40%)
Aug 12, 2013	29.65	29.69	29.41	29.68	35,968	+0.31(+1.06%)
Aug 09, 2013	29.54	29.54	29.25	29.37	14,315	-0.02(-0.07%)
Aug 08, 2013	29.15	29.39	28.99	29.39	5,638	+0.41(+1.41%)
Aug 07, 2013	28.97	28.98	28.96	28.98	1,714	+0.75(+2.66%)
Aug 06, 2013	28.27	28.27	27.92	28.23	13,323	-0.22(-0.77%)
Aug 05, 2013	28.36	28.45	28.36	28.45	4,871	+0.43(+1.53%)
Aug 02, 2013	27.55	28.03	27.55	28.02	1,363	-0.12(-0.43%)
Aug 01, 2013	28.11	28.16	27.60	28.14	1,742	+0.07(+0.25%)
Jul 31, 2013	28.39	28.40	28.07	28.07	954	-1.48(-5.01%)
Jul 30, 2013	29.91	30.01	29.55	29.55	753	+0.05(+0.17%)
Jul 29, 2013	29.89	29.95	29.50	29.50	1,033	-0.56(-1.86%)
Jul 26, 2013	29.85	30.07	29.40	30.06	43,325	-0.29(-0.96%)
Jul 25, 2013	29.63	30.42	29.63	30.35	31,034	+0.75(+2.53%)
Jul 24, 2013	29.59	29.60	29.30	29.60	19,258	-0.09(-0.30%)
Jul 23, 2013	29.43	29.69	29.43	29.69	37,527	+0.57(+1.96%)
Jul 22, 2013	29.17	29.17	29.12	29.12	1,378	-0.13(-0.44%)
Jul 19, 2013	29.32	29.32	29.25	29.25	272	+0.40(+1.39%)
Jul 18, 2013	29.25	29.26	28.85	28.85	797	-0.35(-1.20%)
Jul 17, 2013	29.18	29.20	29.11	29.20	1,253	-0.16(-0.54%)
Jul 16, 2013	29.07	29.36	29.00	29.36	18,385	+0.14(+0.48%)
Jul 15, 2013	29.21	29.23	29.18	29.22	1,082	-0.13(-0.44%)
Jul 12, 2013	29.32	29.35	29.32	29.35	361	+0.20(+0.69%)
Jul 11, 2013	29.09	29.15	29.09	29.15	710	+0.19(+0.66%)
Jul 10, 2013	28.89	29.07	28.89	28.96	777	+0.30(+1.05%)
Jul 09, 2013	28.66	28.72	28.66	28.66	2,080	-0.33(-1.14%)
Jul 08, 2013	29.25	29.25	28.70	28.99	2,033	+0.04(+0.14%)
Jul 05, 2013	28.89	28.95	28.89	28.95	584	+0.80(+2.84%)
Jul 03, 2013	27.98	28.15	27.98	28.15	660	-0.26(-0.92%)
Jul 02, 2013	28.39	28.50	28.37	28.41	1,541	-0.24(-0.84%)
Jul 01, 2013	28.60	28.65	28.60	28.65	787	+0.07(+0.24%)
Jun 28, 2013	28.77	28.77	28.58	28.58	5,905	-0.27(-0.94%)
Jun 27, 2013	28.94	28.94	28.85	28.85	1,008	+0.20(+0.70%)
Jun 26, 2013	28.50	28.65	28.46	28.65	1,928	+0.22(+0.77%)
Jun 24, 2013	28.43	28.43	28.43	28.43	0	-0.69(-2.37%)
Jun 21, 2013	29.05	29.18	29.05	29.12	1,001	-0.63(-2.12%)
Jun 20, 2013	29.72	29.75	29.68	29.75	402	-0.68(-2.23%)
Jun 19, 2013	30.61	30.61	30.43	30.43	983	+0.13(+0.43%)
Jun 18, 2013	30.45	30.45	30.30	30.30	786	-0.11(-0.36%)
Jun 17, 2013	30.41	30.41	30.41	30.41	200	-0.04(-0.13%)
Jun 14, 2013	30.41	30.45	29.94	30.45	996	-0.04(-0.13%)
Jun 13, 2013	30.24	30.49	30.24	30.49	2,685	+0.25(+0.83%)
Jun 12, 2013	30.64	30.75	30.24	30.24	323	-0.43(-1.40%)
Jun 11, 2013	30.72	30.72	30.67	30.67	258	-0.23(-0.74%)
Jun 10, 2013	30.85	30.90	30.85	30.90	796	-0.09(-0.29%)
Jun 07, 2013	30.99	30.99	30.99	30.99	200	+0.57(+1.87%)
Jun 06, 2013	30.71	30.79	30.41	30.42	1,392	-0.01(-0.03%)
Jun 05, 2013	30.45	30.45	30.41	30.43	1,725	-0.17(-0.56%)
Jun 04, 2013	30.83	31.00	30.60	30.60	989	-0.14(-0.46%)
Jun 03, 2013	30.76	30.76	30.74	30.74	563	-0.54(-1.73%)
May 31, 2013	31.26	31.28	31.26	31.28	323	-0.19(-0.60%)
May 30, 2013	31.45	31.47	31.45	31.47	231	+0.75(+2.44%)
May 29, 2013	30.73	30.78	30.40	30.72	1,615	-0.49(-1.57%)
May 28, 2013	31.19	31.23	30.95	31.21	612	+0.42(+1.36%)
May 24, 2013	30.45	30.80	30.45	30.79	1,092	-0.86(-2.72%)
May 23, 2013	31.65	31.65	31.65	31.65	132	-0.48(-1.49%)
May 22, 2013	32.16	32.16	32.13	32.13	209	-0.21(-0.65%)
May 21, 2013	31.94	32.34	31.94	32.34	310	+0.34(+1.06%)
May 20, 2013	32.22	32.35	32.00	32.00	1,343	+0.66(+2.11%)
May 17, 2013	31.20	31.34	31.20	31.34	2,700	-1.29(-3.95%)
May 16, 2013	32.63	32.63	32.63	32.63	200	+0.35(+1.08%)
May 15, 2013	32.59	32.59	32.25	32.28	2,131	+0.26(+0.81%)
May 13, 2013	32.02	32.02	32.02	32.02	253	+0.07(+0.22%)
May 10, 2013	31.87	31.95	31.87	31.95	796	+0.25(+0.79%)
May 09, 2013	32.25	32.40	31.70	31.70	1,981	-0.95(-2.91%)
May 08, 2013	33.72	33.72	32.65	32.65	301	-2.81(-7.92%)
May 07, 2013	35.50	35.50	35.46	35.46	964	+0.66(+1.90%)
May 06, 2013	35.20	35.20	34.80	34.80	578	-0.53(-1.50%)
May 03, 2013	35.33	35.33	35.33	35.33	107	-0.47(-1.31%)
May 01, 2013		35.80	35.80	35.80	0	-0.47(-1.30%)
Apr 30, 2013	36.03	36.27	36.03	36.27	1,115	+0.48(+1.34%)
Apr 29, 2013	35.77	35.79	35.77	35.79	498	+0.17(+0.48%)
Apr 26, 2013	35.62	35.62	35.62	35.62	109	-0.41(-1.14%)
Apr 25, 2013	35.96	36.03	35.96	36.03	839	-0.11(-0.30%)
Apr 24, 2013	35.75	36.14	35.75	36.14	1,343	+0.24(+0.67%)
Apr 23, 2013	35.78	35.90	35.78	35.90	363	+0.60(+1.70%)
Apr 22, 2013	35.17	35.30	35.17	35.30	710	+0.61(+1.76%)
Apr 19, 2013	34.79	34.79	34.68	34.69	2,329	-0.28(-0.80%)
Apr 18, 2013	34.97	34.97	34.97	34.97	200	+0.95(+2.79%)
Apr 17, 2013	34.04	34.04	34.02	34.02	611	-0.53(-1.53%)
Apr 16, 2013	34.55	34.55	34.55	34.55	593	+0.13(+0.38%)
Apr 15, 2013	34.15	34.42	34.15	34.42	221	-0.20(-0.58%)
Apr 12, 2013	34.62	34.62	34.62	34.62	140	-0.86(-2.42%)
Apr 11, 2013	35.45	35.48	35.45	35.48	313	+0.37(+1.05%)
Apr 10, 2013	35.09	35.11	35.09	35.11	315	+0.02(+0.06%)
Apr 09, 2013	35.09	35.09	35.09	35.09	400	-0.31(-0.88%)
Apr 08, 2013	35.50	35.51	35.40	35.40	653	+0.10(+0.28%)
Apr 05, 2013	35.37	35.45	35.30	35.30	1,923	-0.35(-0.98%)
Apr 04, 2013	35.60	35.65	35.60	35.65	1,568	+0.19(+0.54%)
Apr 02, 2013		35.46	35.46	35.46	0	+0.06(+0.17%)
Apr 01, 2013	35.40	35.40	35.40	35.40	650	-0.10(-0.28%)
Mar 28, 2013	35.50	35.50	35.50	35.50	366	+0.88(+2.54%)
Mar 27, 2013	34.95	34.96	34.62	34.62	1,718	-1.30(-3.62%)
Mar 26, 2013	35.85	35.92	35.85	35.92	1,261	-0.24(-0.66%)
Mar 25, 2013	36.24	36.24	36.16	36.16	597	-0.33(-0.90%)
Mar 22, 2013	36.43	36.50	36.43	36.49	690	+0.70(+1.96%)
Mar 21, 2013	35.33	35.79	34.90	35.79	1,372	+0.09(+0.25%)
Mar 20, 2013	35.74	35.74	35.65	35.70	946	+0.00(+0.00%)
Mar 19, 2013	35.70	35.70	35.70	35.70	683	-0.50(-1.38%)
Mar 18, 2013	35.95	36.25	35.95	36.20	713	-0.33(-0.90%)
Mar 15, 2013	36.41	36.53	36.15	36.53	750	+0.41(+1.14%)
Mar 14, 2013	36.12	36.12	36.12	36.12	200	+0.22(+0.61%)
Mar 13, 2013	35.90	35.90	35.90	35.90	1,468	-0.40(-1.10%)
Mar 12, 2013	36.31	36.31	36.30	36.30	262	-0.25(-0.68%)
Mar 11, 2013	35.96	36.55	35.75	36.55	4,521	+0.45(+1.25%)
Mar 08, 2013	36.10	36.10	36.10	36.10	367	-0.24(-0.66%)
Mar 07, 2013	36.34	36.34	36.34	36.34	122	+0.54(+1.51%)
Mar 06, 2013	35.80	35.80	35.80	35.80	153	-0.45(-1.24%)
Mar 05, 2013	36.25	36.25	36.25	36.25	200	+1.45(+4.17%)
Mar 04, 2013	35.07	35.12	34.80	34.80	778	-0.70(-1.97%)
Mar 01, 2013	35.23	35.50	35.09	35.50	1,224	-0.70(-1.93%)
Feb 28, 2013	35.90	36.20	35.90	36.20	1,150	+0.10(+0.28%)
Feb 27, 2013	36.05	36.10	36.02	36.10	515	+0.25(+0.70%)
Feb 26, 2013	35.35	35.85	35.35	35.85	234	-0.10(-0.28%)
Feb 22, 2013	36.17	36.17	35.95	35.95	307	+0.34(+0.95%)
Feb 21, 2013	35.68	35.68	35.58	35.61	1,029	-0.47(-1.30%)
Feb 20, 2013	36.60	36.60	36.08	36.08	424	+0.48(+1.35%)
Feb 19, 2013	35.96	35.99	35.60	35.60	1,804	+0.20(+0.56%)
Feb 15, 2013	35.49	35.49	35.40	35.40	301	+0.51(+1.46%)
Feb 14, 2013	34.73	34.89	34.60	34.89	599	-0.38(-1.08%)
Feb 13, 2013	35.27	35.27	35.27	35.27	700	+0.36(+1.03%)
Feb 12, 2013	34.91	34.91	34.91	34.91	330	+0.36(+1.04%)
Feb 11, 2013	34.70	34.98	34.55	34.55	846	-0.63(-1.79%)
Feb 08, 2013	34.58	35.19	34.58	35.18	2,855	+0.90(+2.63%)
Feb 07, 2013	34.28	34.28	34.28	34.28	255	+0.00(+0.00%)
Feb 06, 2013	34.32	34.61	34.28	34.28	5,267	-0.11(-0.32%)
Feb 04, 2013	34.41	34.45	34.39	34.39	501	-0.89(-2.52%)
Feb 01, 2013	35.31	35.42	35.28	35.28	1,623	+0.74(+2.14%)
Jan 31, 2013	34.56	34.56	34.54	34.54	1,254	+0.14(+0.41%)
Jan 30, 2013	34.41	34.41	34.40	34.40	673	+0.08(+0.23%)
Jan 29, 2013	34.34	34.34	34.32	34.32	450	-0.05(-0.15%)
Jan 25, 2013		34.37	34.37	34.37	0	+0.40(+1.18%)
Jan 24, 2013	34.19	34.19	33.97	33.97	1,655	+0.10(+0.30%)
Jan 23, 2013	33.87	33.87	33.87	33.87	102	-0.49(-1.43%)
Jan 22, 2013	34.30	34.36	34.30	34.36	2,614	-0.09(-0.26%)
Jan 18, 2013	34.44	34.45	34.10	34.45	3,641	+0.60(+1.77%)
Jan 17, 2013	33.45	33.85	33.45	33.85	1,839	+1.60(+4.96%)
Jan 16, 2013	32.39	32.43	32.25	32.25	1,056	-0.76(-2.30%)
Jan 15, 2013	33.07	33.07	33.01	33.01	306	-0.09(-0.27%)
Jan 14, 2013	32.97	33.10	32.64	33.10	1,819	+0.27(+0.82%)
Jan 12, 2013	32.83	32.83	32.83	32.83	138	+0.00(+0.00%)
Jan 11, 2013	32.83	32.83	32.83	32.83	138	+0.17(+0.52%)
Jan 10, 2013	32.53	32.66	32.51	32.66	1,192	+0.62(+1.94%)
Jan 09, 2013	32.34	32.34	31.78	32.04	603	-0.65(-1.99%)
Jan 08, 2013	32.82	32.82	32.69	32.69	227	-0.56(-1.68%)
Jan 07, 2013	33.05	33.25	33.05	33.25	2,030	-0.19(-0.57%)
Jan 04, 2013	33.24	33.44	33.24	33.44	648	+0.28(+0.84%)
Jan 03, 2013	33.32	33.32	33.16	33.16	2,604	+0.18(+0.55%)
Jan 02, 2013	33.06	33.06	32.98	32.98	337	-0.26(-0.78%)
Dec 31, 2012	33.24	33.24	33.24	33.24	557	+0.28(+0.85%)
Dec 28, 2012	32.96	32.96	32.96	32.96	200	-0.26(-0.78%)
Dec 27, 2012	33.30	33.30	32.97	33.22	1,705	+0.46(+1.40%)
Dec 26, 2012	32.76	32.76	32.76	32.76	420	-0.26(-0.79%)
Dec 24, 2012	32.66	33.02	32.66	33.02	646	+0.27(+0.82%)
Dec 21, 2012	32.68	33.03	32.68	32.75	2,354	-0.64(-1.92%)
Dec 20, 2012	33.38	33.39	33.38	33.39	504	+0.13(+0.39%)
Dec 19, 2012	33.26	33.26	33.26	33.26	150	-0.24(-0.72%)
Dec 18, 2012	33.30	33.50	33.20	33.50	1,341	+0.29(+0.87%)
Dec 17, 2012	33.29	33.29	33.21	33.21	958	+0.28(+0.85%)
Dec 14, 2012	32.93	32.93	32.93	32.93	123	+0.17(+0.52%)
Dec 13, 2012	32.76	32.76	32.76	32.76	101	-0.02(-0.06%)
Dec 12, 2012	33.02	33.02	32.70	32.78	827	+0.28(+0.86%)
Dec 11, 2012	32.42	32.50	32.14	32.50	755	+1.33(+4.27%)
Dec 07, 2012		31.17	31.17	31.17	0	-0.12(-0.38%)
Dec 06, 2012	31.60	31.61	31.29	31.29	926	-0.91(-2.83%)
Dec 05, 2012	31.80	32.20	31.80	32.20	259	+1.14(+3.67%)
Dec 03, 2012		31.06	31.06	31.06	0	+0.26(+0.84%)
Nov 29, 2012	30.80	30.80	30.80	30.80	0	+0.30(+0.98%)
Nov 27, 2012		30.50	30.50	30.50	0	+0.10(+0.33%)
Nov 26, 2012	30.40	30.40	30.40	30.40	174	-0.20(-0.65%)
Nov 24, 2012	30.75	30.80	30.60	30.60	416	+0.00(+0.00%)
Nov 23, 2012	30.75	30.80	30.60	30.60	416	+0.15(+0.49%)
Nov 21, 2012	30.45	30.45	30.40	30.45	747	+0.55(+1.84%)
Nov 20, 2012	29.90	29.90	29.90	29.90	142	+0.15(+0.50%)
Nov 19, 2012	29.70	29.75	29.70	29.75	545	-0.20(-0.67%)
Nov 16, 2012	29.95	29.95	29.95	29.95	3,318	-1.40(-4.47%)
Nov 15, 2012	31.65	31.65	31.35	31.35	1,790	+0.75(+2.46%)
Nov 14, 2012	31.15	31.15	30.60	30.60	932	-0.15(-0.50%)
Nov 13, 2012	30.75	30.75	30.75	30.75	335	+0.40(+1.32%)
Nov 12, 2012	30.70	30.80	30.35	30.35	427	-0.50(-1.62%)
Nov 09, 2012	30.90	30.90	30.85	30.85	527	+0.35(+1.15%)
Nov 08, 2012	30.50	30.50	30.50	30.50	200	-0.50(-1.61%)
Nov 07, 2012	31.20	31.20	31.00	31.00	358	-0.45(-1.43%)
Nov 06, 2012	31.55	31.55	31.40	31.45	1,076	+0.10(+0.32%)
Nov 05, 2012	31.05	31.35	31.05	31.35	413	-0.65(-2.03%)
Nov 02, 2012	32.10	32.15	32.00	32.00	655	-0.25(-0.78%)
Nov 01, 2012	32.25	32.25	32.25	32.25	105	-0.25(-0.77%)
Oct 31, 2012	32.35	32.50	32.30	32.50	784	+0.35(+1.09%)
Oct 26, 2012		32.15	32.15	32.15	0	-0.20(-0.62%)
Oct 24, 2012		32.35	32.35	32.35	0	-0.45(-1.37%)
Oct 23, 2012	32.80	32.80	32.80	32.80	279	-0.05(-0.15%)
Oct 19, 2012	32.95	32.95	32.85	32.85	499	-0.20(-0.61%)
Oct 18, 2012	33.30	33.30	33.05	33.05	545	-0.55(-1.64%)
Oct 17, 2012	33.60	33.60	33.60	33.60	132	+0.10(+0.30%)
Oct 16, 2012	33.50	33.50	33.50	33.50	277	+0.96(+2.95%)
Oct 15, 2012	32.80	32.85	32.54	32.54	464	+0.44(+1.37%)
Oct 12, 2012	32.10	32.10	32.10	32.10	106	+1.10(+3.55%)
Oct 11, 2012	31.00	31.00	31.00	31.00	515	+0.18(+0.58%)
Oct 10, 2012	30.82	30.82	30.82	30.82	126	-0.73(-2.31%)
Oct 09, 2012	31.40	31.55	31.37	31.55	2,530	-0.27(-0.85%)
Oct 08, 2012	31.82	31.82	31.82	31.82	137	+0.23(+0.73%)
Oct 04, 2012	31.59	31.59	31.59	31.59	0	+0.11(+0.35%)
Oct 03, 2012	31.16	31.48	31.16	31.48	733	-0.50(-1.56%)