| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | EUR | 57.44 | 58.07 | 55.23 | 58.0107 | 58.0107 | +0.049 (+0.09%) | 2,426,856 |
| 12 May 2009 | EUR | 55.72 | 57.9614 | 55.72 | 57.9614 | 57.9614 | +4.262 (+7.94%) | 1,534,017 |
| 11 May 2009 | EUR | 53.7 | 53.7 | 53.67 | 53.6991 | 53.6991 | -2.577 (-4.58%) | 1,576 |
| 8 May 2009 | EUR | 56.55 | 56.66 | 54.97 | 56.276 | 56.276 | +1.636 (+2.99%) | 19,094 |
| 7 May 2009 | EUR | 56.19 | 56.69 | 54.04 | 54.64 | 54.64 | -0.93 (-1.67%) | 20,920 |
| 6 May 2009 | EUR | 54.99 | 56.06 | 54.99 | 55.57 | 55.57 | +0.66 (+1.20%) | 13,886 |
| 5 May 2009 | EUR | 56.33 | 56.33 | 54.91 | 54.91 | 54.91 | -1.09 (-1.95%) | 23,788 |
| 4 May 2009 | EUR | 56 | 56 | 56 | 56 | 56 | 0.0 (0.0%) | 481 |
| 30 Apr 2009 | EUR | 53.5 | 56.56 | 53.5 | 56 | 56 | +2.5 (+4.67%) | 39,559 |
| 29 Apr 2009 | EUR | 52.8 | 53.5 | 52.12 | 53.5 | 53.5 | +2.602 (+5.11%) | 18,278 |
| 28 Apr 2009 | EUR | 50.3644 | 51.41 | 50.09 | 50.8979 | 50.8979 | -2.482 (-4.65%) | 27,382 |
| 27 Apr 2009 | EUR | 51.655 | 53.38 | 51.16 | 53.38 | 53.38 | -0.53 (-0.98%) | 4,091 |
| 24 Apr 2009 | EUR | 53.8 | 53.91 | 53.8 | 53.91 | 53.91 | +2.6 (+5.07%) | 5,057 |
| 23 Apr 2009 | EUR | 50 | 52.96 | 49.79 | 51.31 | 51.31 | +0.69 (+1.36%) | 53,609 |
| 22 Apr 2009 | EUR | 49.93 | 50.62 | 49.93 | 50.62 | 50.62 | +3.201 (+6.75%) | 5,000 |
| 21 Apr 2009 | EUR | 46.6293 | 47.42 | 45.97 | 47.4185 | 47.4185 | +0.819 (+1.76%) | 26,944 |
| 20 Apr 2009 | EUR | 49.3184 | 49.32 | 46.6 | 46.6 | 46.6 | -5 (-9.69%) | 57,341 |
| 17 Apr 2009 | EUR | 50.91 | 51.6 | 50.91 | 51.6 | 51.6 | +0.88 (+1.74%) | 17,972 |
| 16 Apr 2009 | EUR | 50.4 | 50.72 | 50.4 | 50.72 | 50.72 | +1.82 (+3.72%) | 2,911 |
| 15 Apr 2009 | EUR | 48.24 | 48.9 | 48.24 | 48.9 | 48.9 | -2.35 (-4.59%) | 7,686 |
| 14 Apr 2009 | EUR | 47.79 | 51.25 | 47.79 | 51.25 | 51.25 | +4.46 (+9.53%) | 63,882 |
| 9 Apr 2009 | EUR | 47 | 47.4 | 46.68 | 46.7899 | 46.7899 | +1.857 (+4.13%) | 84,124 |
| 8 Apr 2009 | EUR | 44.57 | 45.12 | 44.2 | 44.9325 | 44.9325 | -0.221 (-0.49%) | 22,768 |
| 7 Apr 2009 | EUR | 46.39 | 46.39 | 45.15 | 45.1531 | 45.1531 | -1.078 (-2.33%) | 1,072 |
| 6 Apr 2009 | EUR | 47.1493 | 47.15 | 46.23 | 46.2311 | 46.2311 | -1.569 (-3.28%) | 6,464 |
| 3 Apr 2009 | EUR | 48.4188 | 48.43 | 47.8 | 47.8 | 47.8 | -1.167 (-2.38%) | 28,447 |
| 2 Apr 2009 | EUR | 47.19 | 48.97 | 47.19 | 48.9671 | 48.9671 | +2.187 (+4.68%) | 84,081 |
| 1 Apr 2009 | EUR | 45.8 | 46.78 | 45.38 | 46.78 | 46.78 | +1.4 (+3.09%) | 15,907 |
| 31 Mar 2009 | EUR | 43.41 | 45.38 | 43.41 | 45.38 | 45.38 | +3.746 (+9.00%) | 66,698 |
| 30 Mar 2009 | EUR | 42.39 | 42.39 | 40.94 | 41.6338 | 41.6338 | -0.476 (-1.13%) | 8,139 |
