Eutelsat Communications (OP: EUTLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2012		32.61	32.61	32.61	0	+0.38(+1.18%)
Sep 26, 2012	32.23	32.23	32.23	32.23	416	-0.82(-2.48%)
Sep 25, 2012	33.05	33.05	33.05	33.05	200	+0.58(+1.79%)
Sep 24, 2012	32.26	32.47	32.15	32.47	775	-0.23(-0.70%)
Sep 21, 2012	32.69	32.70	32.69	32.70	324	+0.19(+0.58%)
Sep 20, 2012	32.30	32.51	32.30	32.51	700	-0.27(-0.82%)
Sep 19, 2012	32.53	32.78	32.53	32.78	2,332	+0.39(+1.20%)
Sep 18, 2012	32.53	32.53	32.05	32.39	2,907	-0.40(-1.22%)
Sep 17, 2012	32.90	32.90	32.79	32.79	7,976	-0.07(-0.21%)
Sep 14, 2012	32.87	32.88	32.86	32.86	3,040	+0.56(+1.73%)
Sep 13, 2012	32.30	32.30	32.30	32.30	142	+0.09(+0.28%)
Sep 12, 2012	32.55	32.55	32.21	32.21	307	-0.61(-1.86%)
Sep 11, 2012	32.75	32.82	32.75	32.82	719	+0.47(+1.45%)
Sep 10, 2012	32.48	32.58	32.35	32.35	694	-0.19(-0.58%)
Sep 07, 2012	32.39	32.54	32.39	32.54	601	+1.79(+5.82%)
Sep 06, 2012	31.22	31.22	30.75	30.75	1,054	+0.25(+0.82%)
Sep 05, 2012	30.44	30.50	30.20	30.50	1,021	-0.45(-1.45%)
Sep 04, 2012	30.93	30.95	30.93	30.95	504	-0.02(-0.06%)
Aug 31, 2012	31.00	31.00	30.60	30.97	375	+0.02(+0.06%)
Aug 30, 2012	30.95	30.95	30.95	30.95	152	+0.15(+0.49%)
Aug 29, 2012	30.70	30.85	30.70	30.80	544	-0.30(-0.96%)
Aug 27, 2012	31.70	31.70	31.10	31.10	566	-1.05(-3.27%)
Aug 24, 2012	32.10	32.15	32.10	32.15	1,305	-0.05(-0.16%)
Aug 23, 2012	32.20	32.24	32.20	32.20	667	-0.15(-0.46%)
Aug 22, 2012	32.35	32.35	32.35	32.35	121	-0.14(-0.43%)
Aug 21, 2012	32.49	32.49	32.49	32.49	124	+0.26(+0.81%)
Aug 20, 2012	32.23	32.23	32.23	32.23	200	+0.28(+0.88%)
Aug 17, 2012	31.95	31.95	31.95	31.95	177	+0.10(+0.31%)
Aug 16, 2012	31.67	31.85	31.45	31.85	359	+0.72(+2.31%)
Aug 15, 2012	31.10	31.13	31.10	31.13	2,830	-0.22(-0.70%)
Aug 13, 2012		31.35	31.35	31.35	0	-0.29(-0.92%)
Aug 11, 2012	31.64	31.64	31.64	31.64	392	+0.00(+0.00%)
Aug 10, 2012	31.64	31.64	31.64	31.64	392	+0.19(+0.60%)
Aug 09, 2012	31.40	31.45	31.40	31.45	440	-0.80(-2.48%)
Aug 07, 2012		32.25	32.25	32.25	0	+0.20(+0.62%)
Aug 06, 2012	32.10	32.10	32.05	32.05	732	+0.90(+2.89%)
Aug 03, 2012	31.30	31.35	31.10	31.15	3,702	+0.85(+2.81%)
Aug 02, 2012	30.30	30.30	30.30	30.30	108	+0.05(+0.17%)
Aug 01, 2012	30.50	30.79	30.25	30.25	4,417	-0.14(-0.46%)
Jul 31, 2012	30.43	30.43	30.31	30.39	1,480	+0.14(+0.46%)
Jul 30, 2012	30.54	30.55	30.25	30.25	521	-0.34(-1.11%)
Jul 27, 2012	30.66	30.66	30.59	30.59	1,288	-0.46(-1.48%)
Jul 26, 2012	31.05	31.05	31.05	31.05	397	+1.35(+4.55%)
Jul 25, 2012	29.85	29.85	29.70	29.70	888	+0.60(+2.06%)
Jul 24, 2012	29.10	29.10	29.10	29.10	469	-0.45(-1.52%)
Jul 23, 2012	29.55	29.55	29.55	29.55	454	-1.30(-4.21%)
Jul 20, 2012	30.45	30.85	30.45	30.85	785	-0.15(-0.48%)
Jul 19, 2012	31.00	31.00	31.00	31.00	1,017	+0.45(+1.47%)
Jul 16, 2012		30.55	30.55	30.55	0	+0.15(+0.49%)
Jul 14, 2012	30.50	30.50	30.40	30.40	306	+0.00(+0.00%)
Jul 13, 2012	30.50	30.50	30.40	30.40	306	-0.17(-0.56%)
Jul 11, 2012		30.57	30.57	30.57	0	+0.00(+0.00%)
Jul 10, 2012	30.90	30.90	30.55	30.57	2,242	+0.39(+1.29%)
Jul 09, 2012	30.45	30.45	30.18	30.18	927	-0.12(-0.40%)
Jul 06, 2012	30.30	30.30	30.30	30.30	124	-0.47(-1.53%)
Jul 05, 2012	30.77	30.77	30.77	30.77	200	-0.63(-2.01%)
Jul 03, 2012	31.05	31.45	31.05	31.40	647	+0.94(+3.09%)
Jul 02, 2012	30.84	30.84	30.46	30.46	440	-0.49(-1.58%)
Jun 29, 2012	30.97	30.97	30.95	30.95	1,692	+1.00(+3.34%)
Jun 28, 2012	30.05	30.05	29.95	29.95	318	-0.32(-1.06%)
Jun 27, 2012	29.90	30.27	29.90	30.27	530	+1.62(+5.65%)
Jun 26, 2012	28.65	28.65	28.65	28.65	200	-0.55(-1.88%)
Jun 25, 2012	28.86	29.20	28.86	29.20	316	-1.05(-3.47%)
Jun 22, 2012	30.25	30.25	30.25	30.25	188	+0.95(+3.24%)
Jun 21, 2012	29.50	29.50	29.30	29.30	16,139	-0.34(-1.14%)
Jun 20, 2012	29.35	29.65	29.35	29.64	1,317	+0.89(+3.09%)
Jun 19, 2012	28.75	28.75	28.75	28.75	336	+1.35(+4.93%)
Jun 18, 2012	27.72	27.72	27.40	27.40	356	-0.75(-2.66%)
Jun 15, 2012	28.07	28.15	28.07	28.15	310	+0.45(+1.62%)
Jun 14, 2012	27.41	27.70	27.41	27.70	1,513	+0.15(+0.54%)
Jun 13, 2012	27.55	27.55	27.55	27.55	200	+1.25(+4.75%)
Jun 11, 2012		26.30	26.30	26.30	0	+0.26(+1.00%)
Jun 08, 2012	25.15	26.05	25.15	26.04	1,157	-0.39(-1.48%)
Jun 07, 2012	26.45	26.49	26.08	26.43	1,026	-0.10(-0.38%)
Jun 05, 2012		26.53	26.53	26.53	0	-0.06(-0.23%)
Jun 04, 2012	26.59	26.59	26.59	26.59	157	+0.59(+2.27%)
Jun 01, 2012	26.00	26.00	26.00	26.00	149	-0.10(-0.38%)
May 31, 2012	26.10	26.10	26.10	26.10	921	-0.90(-3.33%)
May 30, 2012	27.00	27.00	27.00	27.00	311	-1.10(-3.91%)
May 29, 2012	28.35	28.35	28.10	28.10	483	+0.80(+2.93%)
May 25, 2012	27.35	27.35	27.30	27.30	465	-0.50(-1.80%)
May 24, 2012	27.84	27.84	27.80	27.80	261	-1.14(-3.94%)
May 23, 2012	28.94	28.94	28.94	28.94	807	-1.38(-4.55%)
May 22, 2012	30.32	30.32	30.32	30.32	113	+0.47(+1.57%)
May 21, 2012	29.85	29.85	29.85	29.85	120	+0.45(+1.53%)
May 18, 2012	29.40	29.40	29.40	29.40	9,244	-0.35(-1.18%)
May 17, 2012	29.75	29.75	29.75	29.75	149	-0.40(-1.33%)
May 16, 2012	30.15	30.15	30.15	30.15	1,235	-0.05(-0.17%)
May 15, 2012	30.20	30.20	30.20	30.20	136	+0.30(+1.00%)
May 14, 2012	30.20	30.27	29.90	29.90	743	-0.75(-2.45%)
May 11, 2012	30.55	30.65	30.55	30.65	416	-3.76(-10.93%)
May 10, 2012	34.45	34.45	34.41	34.41	620	+0.16(+0.47%)
May 09, 2012	34.25	34.25	34.25	34.25	141	-0.07(-0.20%)
May 08, 2012	34.45	34.45	34.32	34.32	226	-0.48(-1.38%)
May 07, 2012	34.71	34.80	34.71	34.80	1,044	-0.50(-1.42%)
May 03, 2012		35.30	35.30	35.30	0	-0.27(-0.76%)
May 02, 2012	35.25	35.57	35.25	35.57	1,550	-0.15(-0.42%)
May 01, 2012	35.73	35.73	35.72	35.72	720	+0.08(+0.22%)
Apr 30, 2012	35.64	35.64	35.64	35.64	106	+0.18(+0.51%)
Apr 26, 2012		35.46	35.46	35.46	0	+0.31(+0.88%)
Apr 25, 2012	35.32	35.32	35.15	35.15	1,348	+0.19(+0.54%)
Apr 24, 2012	34.88	34.96	34.88	34.96	1,974	+0.42(+1.22%)
Apr 23, 2012	34.54	34.54	34.54	34.54	737	-0.79(-2.24%)
Apr 20, 2012	35.32	35.33	35.08	35.33	876	-0.21(-0.59%)
Apr 19, 2012	35.54	35.54	35.54	35.54	181	-0.81(-2.23%)
Apr 17, 2012		36.35	36.35	36.35	0	+0.58(+1.62%)
Apr 16, 2012	35.89	35.89	35.77	35.77	726	-0.31(-0.86%)
Apr 13, 2012	36.10	36.10	36.08	36.08	498	-0.42(-1.15%)
Apr 12, 2012	36.39	36.50	36.15	36.50	686	+0.71(+1.98%)
Apr 11, 2012	35.79	35.79	35.79	35.79	251	-0.01(-0.03%)
Apr 10, 2012	35.80	35.80	35.80	35.80	135	+0.20(+0.56%)
Apr 09, 2012	35.50	35.60	35.50	35.60	646	-0.05(-0.14%)
Apr 05, 2012	35.60	35.65	35.60	35.65	1,010	-0.38(-1.05%)
Apr 04, 2012	36.02	36.03	36.02	36.03	538	-0.97(-2.62%)
Apr 03, 2012	37.40	37.40	37.00	37.00	756	-0.54(-1.44%)
Apr 02, 2012	37.15	37.54	37.15	37.54	672	+0.35(+0.94%)
Mar 30, 2012	37.10	37.19	37.10	37.19	310	+0.29(+0.79%)
Mar 29, 2012	37.05	37.05	36.90	36.90	636	-0.50(-1.34%)
Mar 28, 2012	37.40	37.40	37.40	37.40	193	-0.60(-1.58%)
Mar 26, 2012		38.00	38.00	38.00	0	+0.58(+1.55%)
Mar 23, 2012	37.15	37.43	37.10	37.42	2,051	+0.22(+0.59%)
Mar 22, 2012	36.65	37.20	36.65	37.20	1,447	+0.05(+0.13%)
Mar 21, 2012	37.00	37.35	37.00	37.15	1,355	-0.50(-1.33%)
Mar 20, 2012	37.65	37.65	37.65	37.65	111	+0.33(+0.88%)
Mar 19, 2012	37.40	37.55	36.97	37.32	2,419	-0.08(-0.21%)
Mar 16, 2012	37.24	37.40	37.24	37.40	791	+0.30(+0.81%)
Mar 15, 2012	37.10	37.10	37.10	37.10	200	+0.10(+0.27%)
Mar 14, 2012	37.00	37.00	37.00	37.00	178	-0.73(-1.93%)
Mar 13, 2012	37.55	37.84	37.55	37.73	779	-0.02(-0.05%)
Mar 12, 2012	37.52	37.75	37.52	37.75	7,410	+0.02(+0.05%)
Mar 09, 2012	37.63	37.73	37.63	37.73	29,750	+1.14(+3.12%)
Mar 07, 2012		36.59	36.59	36.59	0	+0.34(+0.94%)
Mar 06, 2012	36.25	36.25	36.25	36.25	111	-0.79(-2.13%)
Mar 05, 2012	37.04	37.04	37.04	37.04	190	-0.45(-1.20%)
Mar 02, 2012	37.49	37.49	37.49	37.49	352	-0.36(-0.95%)
Mar 01, 2012	37.88	37.88	37.85	37.85	373	+0.30(+0.80%)
Feb 29, 2012	38.30	38.30	37.55	37.55	681	-0.70(-1.83%)
Feb 28, 2012	38.25	38.25	38.25	38.25	532	-0.05(-0.13%)
Feb 27, 2012	38.15	38.37	38.15	38.30	908	+0.40(+1.06%)
Feb 24, 2012	38.10	38.10	37.90	37.90	703	+0.49(+1.31%)
Feb 23, 2012	37.70	37.70	37.41	37.41	464	+0.31(+0.84%)
Feb 22, 2012	38.02	37.10	37.10	37.10	1,256	-0.92(-2.42%)
Feb 17, 2012		38.02	38.02	38.02	0	-0.95(-2.44%)
Feb 16, 2012	38.20	38.97	38.20	38.97	1,200	+0.81(+2.12%)
Feb 15, 2012	38.25	38.25	38.16	38.16	586	+0.31(+0.82%)
Feb 14, 2012	37.85	37.85	37.85	37.85	200	-0.49(-1.28%)
Feb 13, 2012	38.33	38.34	38.33	38.34	400	+0.29(+0.76%)
Feb 10, 2012	37.89	38.22	37.88	38.05	1,541	-0.40(-1.04%)
Feb 09, 2012	38.45	38.45	38.45	38.45	311	+0.24(+0.63%)
Feb 08, 2012	38.15	38.21	38.15	38.21	1,239	-0.01(-0.03%)
Feb 07, 2012	38.08	38.22	38.08	38.22	878	+0.19(+0.50%)
Feb 06, 2012	37.98	38.03	37.98	38.03	304	-0.06(-0.16%)
Feb 03, 2012	38.07	38.09	38.07	38.09	342	-0.01(-0.03%)
Feb 02, 2012	38.10	38.10	38.10	38.10	143	+0.86(+2.31%)
Jan 31, 2012		37.24	37.24	37.24	0	-0.26(-0.69%)
Jan 30, 2012	37.50	37.50	37.50	37.50	140	-0.26(-0.69%)
Jan 27, 2012	37.76	37.76	37.76	37.76	154	-0.19(-0.50%)
Jan 26, 2012	37.89	37.95	37.89	37.95	740	+0.54(+1.44%)
Jan 25, 2012	37.43	37.43	37.41	37.41	306	-0.39(-1.03%)
Jan 24, 2012	37.80	37.80	37.80	37.80	400	+0.00(+0.00%)
Jan 23, 2012	37.88	37.88	37.80	37.80	887	+0.98(+2.66%)
Jan 20, 2012	37.00	37.00	36.80	36.82	1,338	-0.67(-1.79%)
Jan 19, 2012	37.32	37.49	37.32	37.49	949	+0.41(+1.11%)
Jan 18, 2012	37.08	37.08	37.08	37.08	1,016	+0.39(+1.06%)
Jan 17, 2012	36.69	36.69	36.69	36.69	200	+1.21(+3.41%)
Jan 13, 2012	35.48	35.48	35.48	35.48	105	-2.93(-7.63%)
Jan 12, 2012	38.41	38.41	38.41	38.41	111	+0.50(+1.32%)
Jan 11, 2012	37.84	37.91	37.84	37.91	682	-0.41(-1.07%)
Jan 10, 2012	38.32	38.32	38.32	38.32	200	+0.37(+0.97%)
Jan 09, 2012	37.95	37.95	37.95	37.95	380	-0.94(-2.42%)
Jan 04, 2012		38.89	38.89	38.89	0	-0.36(-0.92%)
Dec 30, 2011	39.18	39.25	39.18	39.25	651	-0.13(-0.33%)
Dec 27, 2011	39.38	39.38	39.38	39.38	0	+1.20(+3.14%)
Dec 21, 2011	38.18	38.18	38.18	38.18	0	-0.20(-0.52%)
Dec 20, 2011	38.38	38.38	38.38	38.38	200	+1.19(+3.20%)
Dec 16, 2011	37.19	37.19	37.19	37.19	0	+0.32(+0.87%)
Dec 15, 2011	36.87	36.87	36.87	36.87	626	-0.40(-1.07%)
Dec 14, 2011	37.29	37.29	36.86	37.27	1,273	-0.38(-1.01%)
Dec 13, 2011	37.85	37.85	37.65	37.65	300	-0.45(-1.18%)
Dec 08, 2011	38.10	38.10	38.10	38.10	0	-0.95(-2.43%)
Dec 07, 2011	38.80	39.05	38.80	39.05	762	+0.33(+0.85%)
Dec 06, 2011	38.72	38.72	38.72	38.72	318	-0.12(-0.31%)
Dec 05, 2011	38.84	38.84	38.84	38.84	1,239	+0.20(+0.52%)
Dec 02, 2011	38.64	38.64	38.64	38.64	138	+0.14(+0.36%)
Dec 01, 2011	38.50	38.50	38.50	38.50	696	-0.11(-0.28%)
Nov 30, 2011	39.01	39.01	38.61	38.61	1,595	+0.66(+1.74%)
Nov 29, 2011	37.95	37.95	37.95	37.95	101	-0.25(-0.65%)
Nov 28, 2011	38.20	38.20	38.20	38.20	200	+1.05(+2.83%)
Nov 23, 2011		37.15	37.15	37.15	0	-0.73(-1.93%)
Nov 22, 2011	37.90	37.90	37.70	37.88	844	+0.35(+0.93%)
Nov 21, 2011	37.53	37.53	37.53	37.53	100	-2.12(-5.35%)
Nov 15, 2011	39.65	39.65	39.65	39.65	0	-0.25(-0.63%)
Nov 14, 2011	39.90	39.90	39.90	39.90	1,103	-0.59(-1.46%)
Nov 11, 2011	40.49	40.49	40.49	40.49	112	+0.77(+1.94%)
Nov 10, 2011	39.60	39.74	39.60	39.72	600	-0.41(-1.02%)
Nov 08, 2011		40.13	40.13	40.13	0	-0.80(-1.95%)
Nov 07, 2011	40.93	40.93	40.93	40.93	200	-0.36(-0.87%)
Nov 04, 2011	40.95	41.29	40.95	41.29	262	-1.18(-2.78%)
Nov 03, 2011	42.15	42.47	42.10	42.47	1,034	+1.34(+3.26%)
Nov 02, 2011	41.13	41.13	41.13	41.13	310	-0.01(-0.02%)
Nov 01, 2011	40.73	41.14	40.73	41.14	762	-0.80(-1.91%)
Oct 31, 2011	42.15	42.15	41.94	41.94	745	-1.36(-3.14%)
Oct 28, 2011	43.30	43.30	43.30	43.30	200	-0.62(-1.41%)
Oct 27, 2011	43.81	43.92	43.81	43.92	352	+1.45(+3.41%)
Oct 26, 2011	42.35	42.47	42.35	42.47	400	+0.03(+0.07%)
Oct 25, 2011	42.44	42.44	42.44	42.44	345	-0.36(-0.84%)
Oct 24, 2011	42.80	42.80	42.80	42.80	115	+1.36(+3.28%)
Oct 20, 2011	41.44	41.44	41.44	41.44	0	+0.16(+0.39%)
Oct 19, 2011	41.28	41.28	41.28	41.28	200	+0.15(+0.36%)
Oct 18, 2011	41.13	41.13	41.13	41.13	291	+0.28(+0.69%)
Oct 17, 2011	40.94	40.94	40.85	40.85	589	+0.17(+0.42%)
Oct 13, 2011	40.68	40.68	40.68	40.68	0	-0.41(-1.00%)
Oct 12, 2011	41.09	41.09	41.09	41.09	200	+0.31(+0.76%)
Oct 11, 2011	40.69	40.78	40.69	40.78	1,725	+0.27(+0.67%)
Oct 10, 2011	40.51	40.51	40.51	40.51	128	+1.23(+3.13%)
Oct 06, 2011		39.28	39.28	39.28	0	+0.29(+0.74%)
Oct 05, 2011	39.00	39.00	38.89	38.99	770	+0.36(+0.93%)
Oct 04, 2011	39.17	39.17	38.63	38.63	356	-0.22(-0.57%)