| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | EUR | 44.1 | 44.1175 | 43.96 | 44.02 | 44.02 | -0.64 (-1.43%) | 108,376 |
| 5 Jun 2009 | EUR | 44.45 | 45.04 | 44.45 | 44.66 | 44.66 | +0.66 (+1.50%) | 17,531 |
| 4 Jun 2009 | EUR | 44.445 | 44.79 | 44 | 44 | 44 | +0.23 (+0.53%) | 18,449 |
| 3 Jun 2009 | EUR | 44.43 | 44.43 | 43.77 | 43.77 | 43.77 | -0.28 (-0.64%) | 306 |
| 2 Jun 2009 | EUR | 43.78 | 44.05 | 43.78 | 44.05 | 44.05 | +0.05 (+0.11%) | 132 |
| 1 Jun 2009 | EUR | 44.6962 | 44.6962 | 44 | 44 | 44 | +0.03 (+0.07%) | 242 |
| 29 May 2009 | EUR | 44.09 | 44.09 | 43.8187 | 43.97 | 43.97 | +0.54 (+1.24%) | 369 |
| 28 May 2009 | EUR | 43.415 | 43.43 | 43.415 | 43.43 | 43.43 | -0.83 (-1.88%) | 720 |
| 27 May 2009 | EUR | 44.66 | 44.66 | 44.2581 | 44.26 | 44.26 | -0.72 (-1.60%) | 5,768 |
| 22 May 2009 | EUR | 44.845 | 44.98 | 44.845 | 44.98 | 44.98 | -0.51 (-1.12%) | 48 |
| 21 May 2009 | EUR | 45.75 | 45.8 | 45.38 | 45.49 | 45.49 | -0.73 (-1.58%) | 1,093 |
| 20 May 2009 | EUR | 45.705 | 46.6 | 45.705 | 46.22 | 46.22 | -0.06 (-0.13%) | 25,631 |
| 19 May 2009 | EUR | 46.5275 | 46.5275 | 46.28 | 46.28 | 46.28 | -0.77 (-1.64%) | 243 |
| 18 May 2009 | EUR | 44.8 | 47.05 | 44.8 | 47.05 | 47.05 | +2.26 (+5.05%) | 17,196 |
| 15 May 2009 | EUR | 45.67 | 45.67 | 44.73 | 44.79 | 44.79 | -0.38 (-0.84%) | 40,249 |
| 13 May 2009 | EUR | 45.17 | 46.3996 | 45.17 | 45.17 | 45.17 | -1.71 (-3.65%) | 25,295 |
| 8 May 2009 | EUR | 46.73 | 47.15 | 46.73 | 46.88 | 46.88 | +0.24 (+0.51%) | 7,678 |
| 7 May 2009 | EUR | 47.33 | 47.47 | 46.64 | 46.64 | 46.64 | +2.04 (+4.57%) | 3,875 |
| 6 May 2009 | EUR | 45.37 | 45.37 | 44.6 | 44.6 | 44.6 | -0.87 (-1.91%) | 306 |
| 5 May 2009 | EUR | 45.1344 | 45.47 | 45.1344 | 45.47 | 45.47 | -0.28 (-0.61%) | 36,545 |
| 30 Apr 2009 | EUR | 45.22 | 45.8 | 44.8575 | 45.75 | 45.75 | +0.14 (+0.31%) | 32,584 |
| 29 Apr 2009 | EUR | 42.6658 | 45.61 | 41.8396 | 45.61 | 45.61 | +3.99 (+9.59%) | 77,272 |
| 28 Apr 2009 | EUR | 41.6795 | 42.515 | 41.62 | 41.62 | 41.62 | +0.3 (+0.73%) | 84,750 |
| 27 Apr 2009 | EUR | 41.8018 | 42.0879 | 41.32 | 41.32 | 41.32 | -0.68 (-1.62%) | 68,850 |
| 24 Apr 2009 | EUR | 42.15 | 42.2 | 41.81 | 42 | 42 | -0.37 (-0.87%) | 92,925 |
| 23 Apr 2009 | EUR | 41.95 | 42.37 | 41.95 | 42.37 | 42.37 | -0.16 (-0.38%) | 51,065 |
| 22 Apr 2009 | EUR | 41.8 | 42.53 | 41.48 | 42.53 | 42.53 | -1.03 (-2.36%) | 51,544 |
| 21 Apr 2009 | EUR | 42.0262 | 43.56 | 42.0262 | 43.56 | 43.56 | +2.96 (+7.29%) | 1,187 |
| 20 Apr 2009 | EUR | 40.445 | 40.675 | 40.445 | 40.6 | 40.6 | -0.23 (-0.56%) | 59,808 |
| 17 Apr 2009 | EUR | 40.7 | 41 | 40.57 | 40.83 | 40.83 | -1.2 (-2.86%) | 45,677 |
