| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2009 | EUR | 43.55 | 44.01 | 43.55 | 44.01 | 44.01 | +0.07 (+0.16%) | 2,222 |
| 3 Dec 2009 | EUR | 44.295 | 44.4275 | 43.805 | 43.94 | 43.94 | -0.42 (-0.95%) | 1,180 |
| 2 Dec 2009 | EUR | 44.2475 | 44.485 | 44.2475 | 44.36 | 44.36 | +0.75 (+1.72%) | 418 |
| 1 Dec 2009 | EUR | 43.4825 | 43.63 | 43.455 | 43.61 | 43.61 | +1.39 (+3.29%) | 3,004 |
| 30 Nov 2009 | EUR | 42.225 | 42.3389 | 42.22 | 42.22 | 42.22 | -0.67 (-1.56%) | 22,759 |
| 26 Nov 2009 | EUR | 42.926 | 43.2707 | 42.89 | 42.89 | 42.89 | -1.65 (-3.70%) | 26,688 |
| 25 Nov 2009 | EUR | 44.4647 | 44.54 | 44.4647 | 44.54 | 44.54 | +0.83 (+1.90%) | 220,018 |
| 24 Nov 2009 | EUR | 43.6822 | 43.71 | 43.63 | 43.71 | 43.71 | -0.11 (-0.25%) | 26,667 |
| 23 Nov 2009 | EUR | 43.625 | 43.82 | 43.625 | 43.82 | 43.82 | +1.19 (+2.79%) | 253 |
| 20 Nov 2009 | EUR | 43.59 | 43.59 | 42.601 | 42.63 | 42.63 | -1.32 (-3.00%) | 44,459 |
| 18 Nov 2009 | EUR | 44.4863 | 44.4863 | 43.95 | 43.95 | 43.95 | -0.52 (-1.17%) | 228 |
| 13 Nov 2009 | EUR | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | +0.32 (+0.72%) | 89,399 |
| 11 Nov 2009 | EUR | 43.7237 | 44.15 | 43.7237 | 44.15 | 44.15 | +1.17 (+2.72%) | 178 |
| 9 Nov 2009 | EUR | 42.7325 | 43.025 | 42.7325 | 42.98 | 42.98 | +1.86 (+4.52%) | 34,020 |
| 6 Nov 2009 | EUR | 41.245 | 41.245 | 41.12 | 41.12 | 41.12 | -0.89 (-2.12%) | 1,654 |
| 5 Nov 2009 | EUR | 41.6463 | 42.01 | 41.6463 | 42.01 | 42.01 | +0.94 (+2.29%) | 2,234 |
| 4 Nov 2009 | EUR | 40.945 | 41.475 | 40.945 | 41.07 | 41.07 | +0.78 (+1.94%) | 16,528 |
| 3 Nov 2009 | EUR | 39.795 | 40.3 | 39.795 | 40.29 | 40.29 | -0.13 (-0.32%) | 823 |
| 2 Nov 2009 | EUR | 40.3 | 40.4775 | 40.205 | 40.42 | 40.42 | +0.16 (+0.40%) | 3,010 |
| 30 Oct 2009 | EUR | 41.63 | 41.63 | 40.26 | 40.26 | 40.26 | -0.95 (-2.31%) | 324 |
| 28 Oct 2009 | EUR | 42.1 | 42.1 | 41.0386 | 41.21 | 41.21 | -0.66 (-1.58%) | 944,724 |
| 27 Oct 2009 | EUR | 45 | 45 | 41.6596 | 41.87 | 41.87 | -2.97 (-6.62%) | 710 |
| 26 Oct 2009 | EUR | 45.49 | 45.49 | 44.79 | 44.84 | 44.84 | +0.41 (+0.92%) | 1,477,028 |
| 23 Oct 2009 | EUR | 44.3787 | 44.43 | 44.15 | 44.43 | 44.43 | -0.03 (-0.07%) | 1,935,124 |
| 21 Oct 2009 | EUR | 44.2425 | 44.46 | 44.185 | 44.46 | 44.46 | -0.74 (-1.64%) | 806 |
| 20 Oct 2009 | EUR | 45.96 | 45.96 | 45.0294 | 45.2 | 45.2 | -0.57 (-1.25%) | 1,050 |
| 19 Oct 2009 | EUR | 45.9175 | 45.9175 | 45.77 | 45.77 | 45.77 | -0.27 (-0.59%) | 1,033,063 |
| 16 Oct 2009 | EUR | 46.18 | 46.3911 | 46.04 | 46.04 | 46.04 | +0.09 (+0.20%) | 82,016 |
| 15 Oct 2009 | EUR | 46.145 | 46.3634 | 45.95 | 45.95 | 45.95 | -0.57 (-1.23%) | 38,989 |
| 14 Oct 2009 | EUR | 46.8 | 46.8 | 46.52 | 46.52 | 46.52 | +1.07 (+2.35%) | 7,228 |
