| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2009 | EUR | 33.3869 | 33.39 | 33.08 | 33.08 | 33.08 | +0.08 (+0.24%) | 5,418 |
| 16 Jun 2009 | EUR | 33.1756 | 33.18 | 33 | 33 | 33 | -0.04 (-0.12%) | 10,723 |
| 15 Jun 2009 | EUR | 33.3091 | 33.31 | 33.04 | 33.04 | 33.04 | -0.535 (-1.59%) | 23,374 |
| 11 Jun 2009 | EUR | 33.3775 | 33.68 | 33.37 | 33.5749 | 33.5749 | -0.455 (-1.34%) | 28,677 |
| 10 Jun 2009 | EUR | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | +0.053 (+0.16%) | 220 |
| 9 Jun 2009 | EUR | 33.9995 | 34.02 | 33.84 | 33.9768 | 33.9768 | -0.033 (-0.10%) | 85,015 |
| 5 Jun 2009 | EUR | 34.1871 | 34.3 | 34.01 | 34.01 | 34.01 | -0.583 (-1.69%) | 27,622 |
| 4 Jun 2009 | EUR | 35.04 | 35.13 | 34.43 | 34.593 | 34.593 | -0.407 (-1.16%) | 38,439 |
| 3 Jun 2009 | EUR | 35.46 | 35.46 | 35 | 35 | 35 | -0.52 (-1.46%) | 27,149 |
| 2 Jun 2009 | EUR | 34.82 | 35.52 | 34.82 | 35.52 | 35.52 | +0.533 (+1.52%) | 2,523 |
| 1 Jun 2009 | EUR | 34.987 | 34.99 | 34.987 | 34.987 | 34.987 | +0.463 (+1.34%) | 3,600 |
| 29 May 2009 | EUR | 34.16 | 34.71 | 34.14 | 34.5245 | 34.5245 | +0.934 (+2.78%) | 3,689 |
| 28 May 2009 | EUR | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.57 (-1.67%) | 13,616 |
| 27 May 2009 | EUR | 34.43 | 34.43 | 34.05 | 34.16 | 34.16 | -0.08 (-0.23%) | 52,633 |
| 26 May 2009 | EUR | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | +0.84 (+2.51%) | 246,000 |
| 25 May 2009 | EUR | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | -0.045 (-0.14%) | 885 |
| 22 May 2009 | EUR | 33.4452 | 33.45 | 33.4452 | 33.4452 | 33.4452 | -0.465 (-1.37%) | 34,952 |
| 20 May 2009 | EUR | 33.71 | 33.91 | 33.71 | 33.91 | 33.91 | +0.15 (+0.44%) | 804,988 |
| 19 May 2009 | EUR | 33.7 | 33.89 | 33.7 | 33.76 | 33.76 | +0.375 (+1.12%) | 3,450 |
| 18 May 2009 | EUR | 33.39 | 33.39 | 33.38 | 33.3848 | 33.3848 | +0.635 (+1.94%) | 275,000 |
| 15 May 2009 | EUR | 32.75 | 32.93 | 32.75 | 32.75 | 32.75 | +0.02 (+0.06%) | 1,048,288 |
| 14 May 2009 | EUR | 32.7447 | 32.77 | 32.73 | 32.73 | 32.73 | -0.494 (-1.49%) | 52,569 |
| 13 May 2009 | EUR | 33.49 | 33.49 | 32.91 | 33.2242 | 33.2242 | -0.035 (-0.11%) | 112,617 |
| 12 May 2009 | EUR | 32.9 | 33.29 | 32.9 | 33.2595 | 33.2595 | -0.141 (-0.42%) | 3,185 |
| 11 May 2009 | EUR | 33.36 | 33.4 | 33.33 | 33.4 | 33.4 | +0.33 (+1.00%) | 11,952 |
| 8 May 2009 | EUR | 32.4 | 33.07 | 32.14 | 33.07 | 33.07 | +1.558 (+4.94%) | 1,421 |
| 6 May 2009 | EUR | 31.54 | 31.54 | 31.512 | 31.512 | 31.512 | -0.188 (-0.59%) | 125,606 |
| 5 May 2009 | EUR | 31.44 | 32.29 | 31.44 | 31.7 | 31.7 | +0.45 (+1.44%) | 516,905 |
| 1 May 2009 | EUR | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | +0.09 (+0.29%) | 0 |
| 30 Apr 2009 | EUR | 30.65 | 31.38 | 30.65 | 31.16 | 31.16 | +0.675 (+2.22%) | 26,504 |
