| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2009 | EUR | 47.61 | 48 | 47.1 | 47.69 | 46.7503 | -0.11 (-0.23%) | 43,491 |
| 1 Dec 2009 | EUR | 47.21 | 47.8 | 47.21 | 47.8 | 46.8582 | +1.074 (+2.30%) | 11,503 |
| 30 Nov 2009 | EUR | 45.86 | 46.73 | 45.62 | 46.726 | 45.8053 | +0.224 (+0.48%) | 11,213 |
| 27 Nov 2009 | EUR | 46.0674 | 46.5018 | 45.71 | 46.5018 | 45.5855 | +1.112 (+2.45%) | 2,184 |
| 26 Nov 2009 | EUR | 46.6982 | 46.9 | 45.37 | 45.3894 | 44.495 | -2.922 (-6.05%) | 27,587 |
| 25 Nov 2009 | EUR | 48.25 | 48.3117 | 48.25 | 48.3117 | 47.3598 | +0.412 (+0.86%) | 33,358 |
| 24 Nov 2009 | EUR | 48.8316 | 49.17 | 47.78 | 47.9 | 46.9562 | -0.725 (-1.49%) | 1,304,075 |
| 23 Nov 2009 | EUR | 48.625 | 48.63 | 48.625 | 48.625 | 47.6669 | +1.2 (+2.53%) | 23,998 |
| 20 Nov 2009 | EUR | 47.47 | 47.47 | 47.42 | 47.425 | 46.4905 | -2.105 (-4.25%) | 29,715 |
| 18 Nov 2009 | EUR | 49.94 | 49.94 | 49.44 | 49.53 | 48.5541 | -0.045 (-0.09%) | 14,866 |
| 17 Nov 2009 | EUR | 49.59 | 49.59 | 49.45 | 49.575 | 48.5982 | -0.25 (-0.50%) | 640 |
| 16 Nov 2009 | EUR | 49.94 | 50.68 | 49.825 | 49.825 | 48.8433 | +0.235 (+0.47%) | 643 |
| 13 Nov 2009 | EUR | 49.46 | 49.83 | 49.46 | 49.59 | 48.6129 | -0.35 (-0.70%) | 26,613 |
| 12 Nov 2009 | EUR | 49.59 | 49.99 | 49.59 | 49.94 | 48.956 | -0.843 (-1.66%) | 50,134 |
| 11 Nov 2009 | EUR | 50.7825 | 50.7825 | 50.78 | 50.7825 | 49.7819 | +1.851 (+3.78%) | 9 |
| 10 Nov 2009 | EUR | 48.85 | 49.02 | 48.47 | 48.9311 | 47.967 | +0.329 (+0.68%) | 15,156 |
| 9 Nov 2009 | EUR | 48.42 | 48.62 | 48.42 | 48.6023 | 47.6446 | +1.687 (+3.60%) | 2,894 |
| 6 Nov 2009 | EUR | 46.36 | 46.92 | 46.36 | 46.915 | 45.9906 | +0.965 (+2.10%) | 2,406 |
| 5 Nov 2009 | EUR | 44.93 | 45.95 | 44.93 | 45.95 | 45.0446 | +0.31 (+0.68%) | 13,422 |
| 4 Nov 2009 | EUR | 44.96 | 46.03 | 44.96 | 45.64 | 44.7407 | +1.99 (+4.56%) | 45,180 |
| 3 Nov 2009 | EUR | 44.215 | 44.77 | 43.03 | 43.65 | 42.7899 | -2.118 (-4.63%) | 56,110 |
| 2 Nov 2009 | EUR | 45.77 | 45.77 | 44.83 | 45.7677 | 44.8659 | +0.376 (+0.83%) | 52,110 |
| 30 Oct 2009 | EUR | 46.9 | 46.9 | 45.38 | 45.3916 | 44.4972 | -0.743 (-1.61%) | 34,724 |
| 29 Oct 2009 | EUR | 46.135 | 46.135 | 44.55 | 46.135 | 45.226 | +2.575 (+5.91%) | 53,870 |
| 28 Oct 2009 | EUR | 45.08 | 45.08 | 43.42 | 43.56 | 42.7017 | -2.047 (-4.49%) | 113,606 |
| 27 Oct 2009 | EUR | 46.67 | 46.67 | 45.6073 | 45.6073 | 44.7087 | -1.258 (-2.68%) | 51,029 |
| 26 Oct 2009 | EUR | 48.48 | 48.48 | 46.865 | 46.865 | 45.9416 | -2.135 (-4.36%) | 58,979 |
| 23 Oct 2009 | EUR | 48.754 | 49.26 | 48.75 | 49 | 48.0345 | +1.74 (+3.68%) | 22,827 |
| 22 Oct 2009 | EUR | 47.72 | 47.72 | 47.24 | 47.26 | 46.3288 | -1.234 (-2.54%) | 24,020 |
| 21 Oct 2009 | EUR | 49.55 | 49.55 | 47.59 | 48.4936 | 47.5381 | -0.506 (-1.03%) | 19,396 |
