| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2009 | EUR | 34.09 | 34.58 | 34.09 | 34.397 | 34.397 | +0.527 (+1.56%) | 3,097 |
| 30 Jul 2009 | EUR | 34.6425 | 34.65 | 33.87 | 33.87 | 33.87 | +1.93 (+6.04%) | 4,880 |
| 29 Jul 2009 | EUR | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | +1.41 (+4.62%) | 342 |
| 16 Jul 2009 | EUR | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | +0.71 (+2.38%) | 5,300 |
| 10 Jul 2009 | EUR | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | +0.75 (+2.58%) | 325 |
| 8 Jul 2009 | EUR | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -2.79 (-8.76%) | 335 |
| 1 Jul 2009 | EUR | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | +0.4 (+1.27%) | 763 |
| 30 Jun 2009 | EUR | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.04 (-0.13%) | 5,270 |
| 25 Jun 2009 | EUR | 31.48 | 31.55 | 31.48 | 31.5 | 31.5 | -0.09 (-0.28%) | 84,221 |
| 23 Jun 2009 | EUR | 31.46 | 31.59 | 31.18 | 31.59 | 31.59 | +0.21 (+0.67%) | 157,070 |
| 22 Jun 2009 | EUR | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.38 (-4.21%) | 215 |
| 19 Jun 2009 | EUR | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.68 (-2.03%) | 1,306 |
| 18 Jun 2009 | EUR | 33.2837 | 33.44 | 33.21 | 33.44 | 33.44 | +0.54 (+1.64%) | 2,024 |
| 17 Jun 2009 | EUR | 33.0387 | 33.22 | 32.9 | 32.9 | 32.9 | -0.11 (-0.33%) | 6,327 |
| 12 Jun 2009 | EUR | 32.88 | 33.01 | 32.88 | 33.01 | 33.01 | -0.265 (-0.80%) | 326 |
| 11 Jun 2009 | EUR | 32.98 | 33.28 | 32.97 | 33.275 | 33.275 | +0.815 (+2.51%) | 19,995 |
| 8 Jun 2009 | EUR | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | +0.25 (+0.78%) | 150 |
| 5 Jun 2009 | EUR | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | +0.59 (+1.87%) | 8,770 |
| 4 Jun 2009 | EUR | 32.17 | 32.35 | 31.62 | 31.62 | 31.62 | -0.31 (-0.97%) | 17,441 |
| 3 Jun 2009 | EUR | 32.3 | 32.3 | 31.93 | 31.93 | 31.93 | -0.465 (-1.44%) | 56,137 |
| 2 Jun 2009 | EUR | 31.75 | 32.58 | 31.51 | 32.395 | 32.395 | +0.765 (+2.42%) | 27,014 |
| 29 May 2009 | EUR | 31.77 | 31.77 | 31.63 | 31.63 | 31.63 | +0.4 (+1.28%) | 156 |
| 28 May 2009 | EUR | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.425 (-1.34%) | 0 |
| 27 May 2009 | EUR | 31.62 | 31.66 | 31.56 | 31.655 | 31.655 | +0.455 (+1.46%) | 97,826 |
| 22 May 2009 | EUR | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | -0.31 (-0.98%) | 34 |
| 20 May 2009 | EUR | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | +0.02 (+0.06%) | 7,700 |
| 19 May 2009 | EUR | 31.57 | 31.57 | 31.49 | 31.4902 | 31.4902 | +1.58 (+5.28%) | 2,343 |
| 15 May 2009 | EUR | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.01 (-0.03%) | 728 |
| 13 May 2009 | EUR | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.925 (-3.00%) | 453 |
| 8 May 2009 | EUR | 30.83 | 30.96 | 30.83 | 30.845 | 30.845 | +0.145 (+0.47%) | 1,501 |
