| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2009 | EUR | 53.35 | 53.35 | 52.92 | 52.98 | 52.98 | -3.7 (-6.53%) | 5,595 |
| 4 Aug 2009 | EUR | 56.6 | 56.68 | 56.6 | 56.68 | 56.68 | -1.41 (-2.43%) | 8,232 |
| 3 Aug 2009 | EUR | 57.6728 | 58.09 | 57.67 | 58.09 | 58.09 | +2.49 (+4.48%) | 11,629 |
| 31 Jul 2009 | EUR | 56.99 | 56.99 | 55.51 | 55.6 | 55.6 | -0.945 (-1.67%) | 3,147 |
| 30 Jul 2009 | EUR | 56.37 | 56.5448 | 55.94 | 56.5448 | 56.5448 | +0.215 (+0.38%) | 15,865 |
| 29 Jul 2009 | EUR | 55.99 | 56.33 | 55.14 | 56.33 | 56.33 | -2.495 (-4.24%) | 15,978 |
| 28 Jul 2009 | EUR | 57.54 | 58.8246 | 57.54 | 58.8246 | 58.8246 | -0.438 (-0.74%) | 2,857 |
| 27 Jul 2009 | EUR | 59.595 | 59.6 | 59.2622 | 59.2622 | 59.2622 | -0.278 (-0.47%) | 272,875 |
| 24 Jul 2009 | EUR | 59.54 | 59.54 | 59.21 | 59.54 | 59.54 | +0.48 (+0.81%) | 37,219 |
| 23 Jul 2009 | EUR | 57.46 | 59.4 | 57.46 | 59.06 | 59.06 | +1.745 (+3.04%) | 17,642 |
| 22 Jul 2009 | EUR | 57.42 | 57.42 | 57.31 | 57.315 | 57.315 | -1.059 (-1.81%) | 4,532 |
| 21 Jul 2009 | EUR | 58.405 | 58.64 | 58 | 58.374 | 58.374 | +0.824 (+1.43%) | 16,732 |
| 20 Jul 2009 | EUR | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | +0.2 (+0.35%) | 179 |
| 17 Jul 2009 | EUR | 58.03 | 58.11 | 57.35 | 57.35 | 57.35 | +1.232 (+2.20%) | 24,628 |
| 16 Jul 2009 | EUR | 55.92 | 56.24 | 55.92 | 56.1179 | 56.1179 | +0.158 (+0.28%) | 496,504 |
| 15 Jul 2009 | EUR | 55.6025 | 55.96 | 55.6 | 55.96 | 55.96 | +2.46 (+4.60%) | 13,453 |
| 14 Jul 2009 | EUR | 53.79 | 54.4 | 53.5 | 53.5 | 53.5 | +3.506 (+7.01%) | 29,171 |
| 13 Jul 2009 | EUR | 49.88 | 51.98 | 49.88 | 49.9943 | 49.9943 | -1.847 (-3.56%) | 11,788 |
| 10 Jul 2009 | EUR | 51.3 | 51.8414 | 51.3 | 51.8414 | 51.8414 | +0.101 (+0.20%) | 482 |
| 9 Jul 2009 | EUR | 50.8001 | 51.94 | 50.8 | 51.74 | 51.74 | +1.38 (+2.74%) | 36,740 |
| 8 Jul 2009 | EUR | 51.48 | 51.48 | 50.36 | 50.36 | 50.36 | -1.64 (-3.15%) | 3,720 |
| 7 Jul 2009 | EUR | 51.91 | 52 | 51.91 | 52 | 52 | +0.387 (+0.75%) | 4,293 |
| 6 Jul 2009 | EUR | 51.78 | 52.24 | 51.61 | 51.6127 | 51.6127 | -0.562 (-1.08%) | 191,678 |
| 3 Jul 2009 | EUR | 51.975 | 52.1747 | 51.97 | 52.1747 | 52.1747 | +0.096 (+0.18%) | 7,053 |
| 2 Jul 2009 | EUR | 54.3 | 54.3 | 51.98 | 52.0789 | 52.0789 | -3.111 (-5.64%) | 4,075 |
| 1 Jul 2009 | EUR | 55.19 | 55.19 | 54.8 | 55.19 | 55.19 | -0.09 (-0.16%) | 2,538 |
| 30 Jun 2009 | EUR | 56.78 | 56.78 | 55.16 | 55.28 | 55.28 | -0.912 (-1.62%) | 9,156 |
| 29 Jun 2009 | EUR | 55.72 | 56.32 | 55.72 | 56.1924 | 56.1924 | +1.252 (+2.28%) | 14,062 |
| 26 Jun 2009 | EUR | 55.7751 | 55.78 | 54.79 | 54.94 | 54.94 | -0.36 (-0.65%) | 5,510 |
| 25 Jun 2009 | EUR | 56.6078 | 56.61 | 55.3 | 55.3 | 55.3 | -0.78 (-1.39%) | 14,054 |
