| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2009 | EUR | 48.65 | 49.22 | 48.65 | 49 | 48.0345 | +0.37 (+0.76%) | 149,307 |
| 19 Oct 2009 | EUR | 48.09 | 48.63 | 48.03 | 48.63 | 47.6718 | -2.55 (-4.98%) | 48,063 |
| 16 Oct 2009 | EUR | 47.85 | 51.18 | 47.37 | 51.18 | 50.1716 | +3.047 (+6.33%) | 366,562 |
| 15 Oct 2009 | EUR | 47.68 | 48.94 | 47.68 | 48.133 | 47.1846 | -0.141 (-0.29%) | 77,855 |
| 14 Oct 2009 | EUR | 47.01 | 48.31 | 47.01 | 48.2741 | 47.3229 | +1.776 (+3.82%) | 240,527 |
| 13 Oct 2009 | EUR | 47 | 47 | 46.47 | 46.4978 | 45.5816 | -0.797 (-1.69%) | 189,184 |
| 12 Oct 2009 | EUR | 47.6075 | 47.68 | 47.29 | 47.295 | 46.3631 | -0.195 (-0.41%) | 15,693 |
| 9 Oct 2009 | EUR | 47.55 | 47.55 | 47.34 | 47.49 | 46.5543 | -3.836 (-7.47%) | 189,028 |
| 8 Oct 2009 | EUR | 48.9531 | 51.326 | 47.47 | 51.326 | 50.3147 | -0.699 (-1.34%) | 259,988 |
| 7 Oct 2009 | EUR | 52.2487 | 52.25 | 52.025 | 52.025 | 50.9999 | -0.271 (-0.52%) | 19,281 |
| 6 Oct 2009 | EUR | 51.33 | 53.98 | 51.33 | 52.2962 | 51.2658 | +0.299 (+0.58%) | 96,619 |
| 5 Oct 2009 | EUR | 51.8718 | 52 | 51.87 | 51.9971 | 50.9726 | -0.473 (-0.90%) | 1,113 |
| 2 Oct 2009 | EUR | 52.695 | 53.7 | 51.69 | 52.47 | 51.4361 | -1.16 (-2.16%) | 43,611 |
| 1 Oct 2009 | EUR | 55.58 | 55.58 | 53.63 | 53.63 | 52.5733 | -1.37 (-2.49%) | 29,980 |
| 30 Sep 2009 | EUR | 56.0925 | 56.39 | 55 | 55 | 53.9163 | -1.616 (-2.86%) | 41,680 |
| 29 Sep 2009 | EUR | 56.15 | 56.85 | 56.15 | 56.6164 | 55.5008 | +2.726 (+5.06%) | 10,551 |
| 28 Sep 2009 | EUR | 52.84 | 54.45 | 52.3 | 53.8902 | 52.8284 | +0.91 (+1.72%) | 23,183 |
| 25 Sep 2009 | EUR | 53.47 | 53.47 | 52.98 | 52.98 | 51.9361 | -0.461 (-0.86%) | 47,449 |
| 24 Sep 2009 | EUR | 54.6893 | 54.69 | 53.4 | 53.441 | 52.388 | -0.009 (-0.02%) | 26,196 |
| 23 Sep 2009 | EUR | 53.01 | 53.45 | 53.01 | 53.45 | 52.3968 | +0.741 (+1.41%) | 7,559 |
| 22 Sep 2009 | EUR | 53.37 | 53.37 | 52.7092 | 52.7092 | 51.6706 | -0.551 (-1.03%) | 6,146 |
| 21 Sep 2009 | EUR | 54.45 | 54.45 | 52.45 | 53.2601 | 52.2107 | -1.363 (-2.49%) | 130,125 |
| 18 Sep 2009 | EUR | 54.45 | 54.96 | 54.1 | 54.6226 | 53.5463 | -0.567 (-1.03%) | 24,131 |
| 17 Sep 2009 | EUR | 54.51 | 55.19 | 54.1 | 55.19 | 54.1025 | +2.425 (+4.60%) | 172,269 |
| 16 Sep 2009 | EUR | 50.75 | 53 | 50.75 | 52.7645 | 51.7248 | +2.615 (+5.21%) | 222,029 |
| 15 Sep 2009 | EUR | 49.6 | 50.15 | 49.6 | 50.15 | 49.1618 | +0.557 (+1.12%) | 86,893 |
| 14 Sep 2009 | EUR | 49.03 | 49.62 | 48.93 | 49.5925 | 48.6153 | -1.499 (-2.93%) | 135,407 |
| 11 Sep 2009 | EUR | 50.86 | 51.79 | 50.86 | 51.0919 | 50.0852 | +0.142 (+0.28%) | 29,551 |
| 10 Sep 2009 | EUR | 51.4 | 51.4 | 50.53 | 50.95 | 49.9461 | -0.613 (-1.19%) | 250 |
| 9 Sep 2009 | EUR | 51.5161 | 51.5625 | 51.43 | 51.5625 | 50.5465 | +0.362 (+0.71%) | 20,007 |
