Reed Elsevier
(Voor files met waarden over een langere periode (i.e. vanaf begin
2000),
inclusief de dagomzetten: zie de files in
http://www.behr.nl/Behriaan/Formats/.)
Datum # Open # Hoog # Laag # Slot 20110812 # 7.65 # 7.93 # 7.47 # 7.93 20110815 # 7.98 # 8.07 # 7.94 # 8.02 20110816 # 7.99 # 8.04 # 7.85 # 7.92 20110817 # 7.88 # 8.03 # 7.82 # 8.01 20110818 # 7.93 # 7.96 # 7.55 # 7.59 20110819 # 7.60 # 7.87 # 7.38 # 7.74 20110822 # 7.71 # 8.00 # 7.69 # 7.84 20110823 # 7.92 # 7.99 # 7.85 # 7.94 20110824 # 7.97 # 8.14 # 7.90 # 8.03 20110825 # 8.07 # 8.09 # 7.90 # 7.91 20110826 # 7.91 # 7.91 # 7.70 # 7.85 20110829 # 7.94 # 8.00 # 7.85 # 7.91 20110830 # 7.95 # 8.11 # 7.91 # 7.97 20110831 # 8.01 # 8.24 # 8.01 # 8.21 20110901 # 8.20 # 8.40 # 8.18 # 8.31 20110902 # 8.25 # 8.32 # 8.15 # 8.26 20110905 # 8.12 # 8.25 # 8.02 # 8.07 20110906 # 8.07 # 8.07 # 7.87 # 7.91 20110907 # 8.08 # 8.11 # 8.01 # 8.09 20110908 # 8.10 # 8.16 # 7.98 # 8.14 20110909 # 8.07 # 8.15 # 8.00 # 8.01 20110912 # 7.85 # 7.96 # 7.77 # 7.83 20110913 # 7.90 # 7.94 # 7.68 # 7.74 20110914 # 7.66 # 7.96 # 7.66 # 7.94 20110915 # 7.97 # 8.04 # 7.92 # 7.98 20110916 # 8.04 # 8.25 # 8.00 # 8.13 20110919 # 8.05 # 8.11 # 7.95 # 8.01 20110920 # 7.97 # 8.24 # 7.96 # 8.23 20110921 # 8.20 # 8.25 # 8.15 # 8.20 20110922 # 8.00 # 8.07 # 7.90 # 7.90 20110923 # 7.99 # 8.00 # 7.69 # 7.92 20110926 # 7.85 # 8.20 # 7.80 # 8.19 20110927 # 8.33 # 8.42 # 8.22 # 8.38 20110928 # 8.40 # 8.40 # 8.26 # 8.27 20110929 # 8.27 # 8.30 # 8.19 # 8.25 20110930 # 8.25 # 8.25 # 8.07 # 8.23 20111003 # 8.11 # 8.34 # 8.07 # 8.34 20111004 # 8.25 # 8.29 # 8.09 # 8.15 20111005 # 8.24 # 8.32 # 8.15 # 8.21 20111006 # 8.30 # 8.40 # 8.28 # 8.39 20111007 # 8.41 # 8.57 # 8.40 # 8.54 20111010 # 8.56 # 8.59 # 8.48 # 8.53 20111011 # 8.52 # 8.55 # 8.46 # 8.50 20111012 # 8.47 # 8.60 # 8.45 # 8.58 20111013 # 8.57 # 8.65 # 8.54 # 8.62 20111014 # 8.61 # 8.77 # 8.58 # 8.75 20111017 # 8.78 # 8.82 # 8.54 # 8.56 20111018 # 8.52 # 8.61 # 8.50 # 8.58 20111019 # 8.60 # 8.69 # 8.57 # 8.58 20111020 # 8.52 # 8.65 # 8.50 # 8.56 20111021 # 8.58 # 8.81 # 8.58 # 8.81 20111024 # 8.84 # 8.94 # 8.79 # 8.91 20111025 # 8.91 # 9.00 # 8.85 # 8.92 20111026 # 8.91 # 9.07 # 8.86 # 8.94 20111027 # 9.13 # 9.14 # 9.02 # 9.04 20111028 # 9.10 # 9.12 # 9.02 # 9.04 20111031 # 9.04 # 9.04 # 8.91 # 8.91 20111101 # 8.81 # 8.87 # 8.69 # 8.75 20111102 # 8.80 # 8.86 # 8.69 # 8.80 20111103 # 8.71 # 9.08 # 8.70 # 9.08 20111104 # 9.19 # 9.19 # 8.99 # 9.06 20111107 # 9.02 # 9.13 # 8.96 # 9.13 20111108 # 9.13 # 9.16 # 8.98 # 8.98 20111109 # 9.01 # 9.13 # 8.89 # 8.92 20111110 # 8.82 # 8.94 # 8.80 # 8.88 20111111 # 8.88 # 9.07 # 8.84 # 9.05 20111114 # 9.06 # 9.08 # 8.88 # 8.94 20111115 # 8.92 # 9.00 # 8.83 # 8.88 20111116 # 8.80 # 8.91 # 8.62 # 8.64 20111117 # 8.61 # 8.65 # 8.44 # 8.52 20111118 # 8.52 # 8.56 # 8.45 # 8.51 20111121 # 8.45 # 8.48 # 8.35 # 8.35 20111122 # 8.36 # 8.39 # 8.27 # 8.29 20111123 # 8.19 # 8.34 # 8.16 # 8.16 20111124 # 8.20 # 8.26 # 8.10 # 8.16 20111125 # 8.14 # 8.30 # 8.13 # 8.25 20111128 # 8.33 # 8.46 # 8.27 # 8.45 20111129 # 8.41 # 8.51 # 8.38 # 8.48 20111130 # 8.44 # 8.77 # 8.41 # 8.76 20111201 # 8.74 # 8.76 # 8.67 # 8.69 20111202 # 8.72 # 8.80 # 8.63 # 8.70 20111205 # 8.75 # 8.81 # 8.68 # 8.71 20111206 # 8.70 # 8.81 # 8.64 # 8.64 20111207 # 8.74 # 8.75 # 8.48 # 8.58 20111208 # 8.62 # 8.71 # 8.55 # 8.58 20111209 # 8.55 # 8.79 # 8.50 # 8.76 20111212 # 8.74 # 8.75 # 8.58 # 8.60 20111213 # 8.60 # 8.68 # 8.55 # 8.63 20111214 # 8.63 # 8.66 # 8.56 # 8.56 20111215 # 8.58 # 8.62 # 8.52 # 8.53 20111216 # 8.56 # 8.62 # 8.52 # 8.59 20111219 # 8.51 # 8.60 # 8.50 # 8.56 20111220 # 8.55 # 8.79 # 8.51 # 8.79 20111221 # 8.83 # 8.89 # 8.71 # 8.74 20111222 # 8.76 # 8.85 # 8.70 # 8.73 20111223 # 8.79 # 8.90 # 8.78 # 8.86 20111227 # 8.84 # 9.03 # 8.80 # 8.92 20111228 # 8.94 # 8.98 # 8.80 # 8.84 20111229 # 8.85 # 8.89 # 8.79 # 8.88 20111230 # 8.91 # 9.01 # 8.85 # 9.01 20120102 # 9.02 # 9.08 # 8.98 # 9.04 20120103 # 9.12 # 9.12 # 8.94 # 9.01 20120104 # 8.93 # 9.04 # 8.90 # 8.92 20120105 # 8.92 # 8.94 # 8.75 # 8.80 20120106 # 8.85 # 8.85 # 8.74 # 8.79 20120109 # 8.82 # 8.90 # 8.76 # 8.82 20120110 # 8.90 # 8.99 # 8.85 # 8.97 20120111 # 9.00 # 9.03 # 8.94 # 9.00 20120112 # 8.97 # 9.02 # 8.86 # 8.95 20120113 # 9.01 # 9.09 # 8.98 # 9.00 20120116 # 8.99 # 9.09 # 8.89 # 9.08 20120117 # 9.13 # 9.15 # 9.05 # 9.11 20120118 # 9.10 # 9.16 # 9.03 # 9.09 20120119 # 9.08 # 9.14 # 9.01 # 9.14 20120120 # 9.16 # 9.20 # 9.11 # 9.20 20120123 # 9.16 # 9.25 # 9.14 # 9.20 20120124 # 9.20 # 9.29 # 9.17 # 9.21 20120125 # 9.25 # 9.27 # 9.16 # 9.20 20120126 # 9.21 # 9.33 # 9.18 # 9.28 20120127 # 9.26 # 9.28 # 9.15 # 9.15 20120130 # 9.11 # 9.17 # 9.02 # 9.02 20120131 # 9.05 # 9.16 # 9.02 # 9.10 20120201 # 9.13 # 9.19 # 9.07 # 9.17 20120202 # 9.20 # 9.22 # 9.04 # 9.06 20120203 # 9.05 # 9.12 # 9.01 # 9.10 20120206 # 9.10 # 9.11 # 9.04 # 9.07 20120207 # 9.09 # 9.10 # 9.02 # 9.07 20120208 # 9.10 # 9.10 # 8.93 # 8.94 20120209 # 9.01 # 9.05 # 8.93 # 9.05 20120210 # 9.00 # 9.04 # 8.98 # 9.02
