| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2010 | EUR | 34.185 | 34.19 | 31.58 | 33.2304 | 32.9014 | -1.272 (-3.69%) | 6,179,868 |
| 3 Jun 2010 | EUR | 34.5022 | 34.5022 | 34.5 | 34.5022 | 34.1606 | +0.722 (+2.14%) | 4,669 |
| 2 Jun 2010 | EUR | 33.85 | 33.85 | 33.49 | 33.7805 | 33.446 | -1.399 (-3.98%) | 1,885,695 |
| 1 Jun 2010 | EUR | 33.6037 | 35.18 | 33.02 | 35.18 | 34.8317 | +0.345 (+1.00%) | 21,561 |
| 1 Jun 2010 |
|
|||||||
| 31 May 2010 | EUR | 35.18 | 35.18 | 35.18 | 35.18 | 34.4868 | -0.61 (-1.70%) | 1,535,875 |
| 28 May 2010 | EUR | 35.93 | 36.44 | 35.7897 | 35.7897 | 35.0845 | -0.117 (-0.33%) | 5,888 |
| 27 May 2010 | EUR | 35.31 | 35.91 | 35.31 | 35.907 | 35.1995 | +1.924 (+5.66%) | 20,167 |
| 26 May 2010 | EUR | 33.93 | 33.9831 | 33.93 | 33.9831 | 33.3135 | +0.973 (+2.95%) | 11,837 |
| 25 May 2010 | EUR | 33.22 | 33.22 | 33.01 | 33.01 | 32.3596 | -2.671 (-7.49%) | 17,471 |
| 24 May 2010 | EUR | 35.27 | 35.6813 | 35.27 | 35.6813 | 34.9782 | +2.096 (+6.24%) | 1,127 |
| 21 May 2010 | EUR | 35.0363 | 35.55 | 33.5854 | 33.5854 | 32.9236 | -0.831 (-2.41%) | 1,379,088 |
| 20 May 2010 | EUR | 36.1556 | 36.67 | 34.41 | 34.4162 | 33.7381 | -1.164 (-3.27%) | 12,296 |
| 19 May 2010 | EUR | 36.16 | 36.16 | 35.53 | 35.5806 | 34.8795 | -1.518 (-4.09%) | 1,918,431 |
| 18 May 2010 | EUR | 36.5675 | 37.1 | 36.56 | 37.0987 | 36.3677 | +1.649 (+4.65%) | 2,921 |
| 17 May 2010 | EUR | 34.9625 | 36.22 | 34.95 | 35.45 | 34.7515 | -0.198 (-0.55%) | 103,479 |
| 14 May 2010 | EUR | 36.0875 | 36.09 | 35.25 | 35.6475 | 34.9451 | -2.945 (-7.63%) | 16,597 |
| 13 May 2010 | EUR | 39.0019 | 39.03 | 38.59 | 38.5925 | 37.8321 | -0.598 (-1.52%) | 3,997 |
| 12 May 2010 | EUR | 40.1206 | 40.77 | 39.19 | 39.19 | 38.4178 | -1.063 (-2.64%) | 4,278 |
| 10 May 2010 | EUR | 38.9356 | 40.94 | 38.5 | 40.2534 | 39.4602 | +7.565 (+23.14%) | 155,881 |
| 7 May 2010 | EUR | 35.41 | 35.58 | 32.6888 | 32.6888 | 32.0447 | -2.906 (-8.16%) | 35,668 |
| 6 May 2010 | EUR | 38.9625 | 38.97 | 35.595 | 35.595 | 34.8936 | -2.615 (-6.84%) | 107,589 |
| 5 May 2010 | EUR | 39.5 | 39.9 | 38.2098 | 38.2098 | 37.4569 | -1.5 (-3.78%) | 47,099 |
| 4 May 2010 | EUR | 40.4 | 40.4 | 39.05 | 39.7093 | 38.9269 | -0.441 (-1.10%) | 8,626 |
| 30 Apr 2010 | EUR | 42 | 42 | 40.15 | 40.15 | 39.3589 | -0.775 (-1.89%) | 92,776 |
| 29 Apr 2010 | EUR | 40.89 | 41.13 | 40.64 | 40.925 | 40.1186 | -0.741 (-1.78%) | 9,352 |
| 28 Apr 2010 | EUR | 39.845 | 41.67 | 39.39 | 41.6662 | 40.8452 | -0.326 (-0.78%) | 2,973 |
| 27 Apr 2010 | EUR | 42.815 | 42.89 | 41.99 | 41.9925 | 41.1651 | -1.841 (-4.20%) | 923 |
| 26 Apr 2010 | EUR | 43.8337 | 43.8337 | 43.83 | 43.8337 | 42.97 | +0.964 (+2.25%) | 190 |
| 23 Apr 2010 | EUR | 43.34 | 43.34 | 42.87 | 42.87 | 42.0253 | -0.509 (-1.17%) | 10,898 |
| 22 Apr 2010 | EUR | 44.525 | 44.58 | 42.71 | 43.3792 | 42.5245 | -1.172 (-2.63%) | 75,105 |
