| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | EUR | 54.3 | 55.1 | 54.3 | 54.35 | 54.35 | -0.6 (-1.09%) | 5,758 |
| 22 Sep 2009 | EUR | 54.95 | 54.95 | 54.43 | 54.95 | 54.95 | 0.0 (0.0%) | 21,313 |
| 21 Sep 2009 | EUR | 54.64 | 54.95 | 54.64 | 54.95 | 54.95 | +0.62 (+1.14%) | 307 |
| 18 Sep 2009 | EUR | 54.56 | 54.56 | 54.33 | 54.33 | 54.33 | +1.93 (+3.68%) | 73 |
| 15 Sep 2009 | EUR | 52.61 | 53.2 | 52.4 | 52.4 | 52.4 | -0.14 (-0.27%) | 35,830 |
| 14 Sep 2009 | EUR | 52 | 52.54 | 52 | 52.54 | 52.54 | +0.78 (+1.51%) | 17 |
| 11 Sep 2009 | EUR | 51.5 | 51.76 | 51.5 | 51.76 | 51.76 | +0.19 (+0.37%) | 161 |
| 9 Sep 2009 | EUR | 51.285 | 51.57 | 51.15 | 51.57 | 51.57 | +0.11 (+0.21%) | 39,483 |
| 7 Sep 2009 | EUR | 52.4025 | 52.4025 | 51.46 | 51.46 | 51.46 | -2.6 (-4.81%) | 20,400 |
| 2 Sep 2009 | EUR | 53.75 | 54.06 | 53.325 | 54.06 | 54.06 | -0.63 (-1.15%) | 26,367 |
| 1 Sep 2009 | EUR | 54.8 | 54.8 | 53.7907 | 54.69 | 54.69 | +1.42 (+2.67%) | 13,298 |
| 28 Aug 2009 | EUR | 53.54 | 53.54 | 53.27 | 53.27 | 53.27 | -1.33 (-2.44%) | 65 |
| 27 Aug 2009 | EUR | 52.9 | 54.6 | 52.9 | 54.6 | 54.6 | -0.82 (-1.48%) | 73,188 |
| 26 Aug 2009 | EUR | 54.39 | 55.42 | 54.39 | 55.42 | 55.42 | +2.25 (+4.23%) | 33,910 |
| 25 Aug 2009 | EUR | 53.21 | 53.71 | 53.17 | 53.17 | 53.17 | +1.41 (+2.72%) | 419 |
| 21 Aug 2009 | EUR | 52.88 | 52.88 | 51.76 | 51.76 | 51.76 | -1.13 (-2.14%) | 14,082 |
| 20 Aug 2009 | EUR | 51.89 | 52.89 | 51.76 | 52.89 | 52.89 | +0.82 (+1.57%) | 9,252 |
| 19 Aug 2009 | EUR | 52.3738 | 52.4279 | 52.07 | 52.07 | 52.07 | +0.11 (+0.21%) | 2,956 |
| 18 Aug 2009 | EUR | 52 | 52.37 | 51.96 | 51.96 | 51.96 | +0.4 (+0.78%) | 307 |
| 17 Aug 2009 | EUR | 51.83 | 51.83 | 51.56 | 51.56 | 51.56 | -0.22 (-0.42%) | 1,941 |
| 14 Aug 2009 | EUR | 51.62 | 51.78 | 51.62 | 51.78 | 51.78 | -0.14 (-0.27%) | 180 |
| 13 Aug 2009 | EUR | 51.7 | 51.92 | 51.7 | 51.92 | 51.92 | +0.3 (+0.58%) | 2,692 |
| 12 Aug 2009 | EUR | 51.7124 | 51.7124 | 51.62 | 51.62 | 51.62 | -0.76 (-1.45%) | 6,723 |
| 11 Aug 2009 | EUR | 52.83 | 52.83 | 51.7325 | 52.38 | 52.38 | -0.21 (-0.40%) | 4,809 |
| 10 Aug 2009 | EUR | 53.0228 | 53.0228 | 52.59 | 52.59 | 52.59 | -0.33 (-0.62%) | 289 |
| 6 Aug 2009 | EUR | 53.7812 | 53.8137 | 52.92 | 52.92 | 52.92 | -0.59 (-1.10%) | 1,029 |
| 5 Aug 2009 | EUR | 53.32 | 53.51 | 53.32 | 53.51 | 53.51 | -1 (-1.83%) | 48 |
| 3 Aug 2009 | EUR | 53.77 | 54.51 | 53.7 | 54.51 | 54.51 | -1.28 (-2.29%) | 5,806 |
| 31 Jul 2009 | EUR | 55.78 | 55.8145 | 55.78 | 55.79 | 55.79 | +0.27 (+0.49%) | 7,501 |
| 30 Jul 2009 | EUR | 54.3 | 56.1 | 54.3 | 55.52 | 55.52 | +2.17 (+4.07%) | 66 |
