| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | EUR | 56.0334 | 56.61 | 56.03 | 56.0804 | 56.0804 | -1.716 (-2.97%) | 56,866 |
| 23 Jun 2009 | EUR | 55.3 | 57.796 | 55.07 | 57.796 | 57.796 | +2.986 (+5.45%) | 13 |
| 22 Jun 2009 | EUR | 57.59 | 57.59 | 54.81 | 54.81 | 54.81 | -3.064 (-5.29%) | 18,856 |
| 19 Jun 2009 | EUR | 57.75 | 57.92 | 57.75 | 57.8742 | 57.8742 | -0.076 (-0.13%) | 7,504 |
| 18 Jun 2009 | EUR | 57.56 | 59.55 | 57.56 | 57.95 | 57.95 | +1.28 (+2.26%) | 69,326 |
| 17 Jun 2009 | EUR | 56.82 | 56.82 | 56.67 | 56.67 | 56.67 | -1.04 (-1.80%) | 7,011 |
| 16 Jun 2009 | EUR | 57.912 | 57.92 | 56.45 | 57.71 | 57.71 | +2.21 (+3.98%) | 45,941 |
| 15 Jun 2009 | EUR | 57.91 | 57.91 | 55.5 | 55.5 | 55.5 | -4.882 (-8.09%) | 12,891 |
| 12 Jun 2009 | EUR | 60.49 | 60.49 | 58.25 | 60.382 | 60.382 | +1.042 (+1.76%) | 2,500,833 |
| 11 Jun 2009 | EUR | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | +0.02 (+0.03%) | 520 |
| 10 Jun 2009 | EUR | 59.88 | 59.88 | 59.32 | 59.32 | 59.32 | -0.44 (-0.74%) | 14,954 |
| 9 Jun 2009 | EUR | 59.87 | 60.25 | 59 | 59.76 | 59.76 | -1.04 (-1.71%) | 57,404 |
| 8 Jun 2009 | EUR | 63.09 | 63.09 | 60.8 | 60.8 | 60.8 | -2.39 (-3.78%) | 10,832 |
| 5 Jun 2009 | EUR | 63.1325 | 63.19 | 62.71 | 63.19 | 63.19 | +1.569 (+2.55%) | 79,875 |
| 4 Jun 2009 | EUR | 61.9424 | 62.53 | 61.6208 | 61.6208 | 61.6208 | -0.98 (-1.57%) | 666,041 |
| 3 Jun 2009 | EUR | 63.49 | 63.63 | 62.6008 | 62.6008 | 62.6008 | -0.049 (-0.08%) | 3,051,022 |
| 2 Jun 2009 | EUR | 61.87 | 64.01 | 61.87 | 62.65 | 62.65 | -2.21 (-3.41%) | 4,736,412 |
| 1 Jun 2009 | EUR | 62 | 64.86 | 62 | 64.86 | 64.86 | +3.32 (+5.39%) | 25,717 |
| 29 May 2009 | EUR | 61.38 | 61.54 | 61.37 | 61.54 | 61.54 | +1.62 (+2.70%) | 5,508 |
| 28 May 2009 | EUR | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.631 (-1.04%) | 6,426 |
| 27 May 2009 | EUR | 60.99 | 60.99 | 59.91 | 60.5513 | 60.5513 | +1.241 (+2.09%) | 1,372,535 |
| 26 May 2009 | EUR | 59.56 | 59.56 | 58.43 | 59.31 | 59.31 | -1.491 (-2.45%) | 418,353 |
| 25 May 2009 | EUR | 60.1 | 60.8008 | 60.1 | 60.8008 | 60.8008 | -0.999 (-1.62%) | 15 |
| 22 May 2009 | EUR | 60.31 | 61.8 | 59.9 | 61.8 | 61.8 | +1 (+1.64%) | 505,995 |
| 21 May 2009 | EUR | 62.2 | 62.3 | 60.21 | 60.8 | 60.8 | -1.391 (-2.24%) | 7,221,841 |
| 20 May 2009 | EUR | 62.8021 | 64.59 | 61.62 | 62.1908 | 62.1908 | -1.309 (-2.06%) | 4,521,497 |
| 19 May 2009 | EUR | 62.6 | 64.05 | 62.23 | 63.5 | 63.5 | +4.789 (+8.16%) | 39,912 |
| 18 May 2009 | EUR | 58.685 | 59.75 | 58.41 | 58.7107 | 58.7107 | +2.151 (+3.80%) | 1,578,743 |
| 15 May 2009 | EUR | 56.56 | 58.75 | 56.56 | 56.56 | 56.56 | 0.0 (0.0%) | 828,759 |
| 14 May 2009 | EUR | 56.05 | 56.56 | 53.2 | 56.56 | 56.56 | -1.451 (-2.50%) | 36,810 |
