| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2009 | EUR | 51.5063 | 51.51 | 50.11 | 51.2 | 50.1912 | -1.449 (-2.75%) | 73,540 |
| 7 Sep 2009 | EUR | 52.45 | 52.8 | 52.45 | 52.649 | 51.6116 | +1.285 (+2.50%) | 39,076 |
| 4 Sep 2009 | EUR | 51.65 | 51.65 | 51.07 | 51.3641 | 50.352 | -0.861 (-1.65%) | 4,588 |
| 3 Sep 2009 | EUR | 52.8 | 52.8 | 52.21 | 52.2255 | 51.1965 | -0.385 (-0.73%) | 55,504 |
| 2 Sep 2009 | EUR | 52.01 | 53.23 | 52.01 | 52.61 | 51.5734 | -1.59 (-2.93%) | 223,719 |
| 1 Sep 2009 | EUR | 55.8832 | 56.3 | 54.08 | 54.2 | 53.132 | -2.8 (-4.91%) | 25,875 |
| 28 Aug 2009 | EUR | 55.98 | 57 | 55.98 | 57 | 55.8769 | +1.349 (+2.42%) | 30,798 |
| 27 Aug 2009 | EUR | 55.2 | 55.76 | 55.2 | 55.651 | 54.5545 | +0.551 (+1%) | 29,353 |
| 26 Aug 2009 | EUR | 55.1 | 55.12 | 55.1 | 55.1 | 54.0143 | +0.59 (+1.08%) | 7,065 |
| 25 Aug 2009 | EUR | 53.94 | 54.51 | 53.94 | 54.51 | 53.4359 | -0.104 (-0.19%) | 3,090 |
| 24 Aug 2009 | EUR | 54.61 | 54.87 | 54.61 | 54.6138 | 53.5377 | +2.64 (+5.08%) | 25,021 |
| 21 Aug 2009 | EUR | 51.9736 | 51.9736 | 51.97 | 51.9736 | 50.9495 | -0.276 (-0.53%) | 1,015 |
| 20 Aug 2009 | EUR | 52.25 | 52.25 | 52.25 | 52.25 | 51.2205 | +0.51 (+0.99%) | 494 |
| 19 Aug 2009 | EUR | 51.53 | 51.74 | 51.53 | 51.74 | 50.7205 | +0.35 (+0.68%) | 9,809 |
| 18 Aug 2009 | EUR | 51.78 | 51.78 | 51.39 | 51.39 | 50.3774 | -0.61 (-1.17%) | 595 |
| 17 Aug 2009 | EUR | 51.6 | 52 | 51.6 | 52 | 50.9754 | -1.11 (-2.09%) | 4,555 |
| 14 Aug 2009 | EUR | 53.11 | 53.11 | 53.11 | 53.11 | 52.0635 | +0.02 (+0.04%) | 213 |
| 13 Aug 2009 | EUR | 51.81 | 53.09 | 51.81 | 53.09 | 52.0439 | +1.2 (+2.31%) | 19,405 |
| 12 Aug 2009 | EUR | 51.1725 | 51.89 | 51.17 | 51.89 | 50.8676 | -0.491 (-0.94%) | 15,833 |
| 11 Aug 2009 | EUR | 52.83 | 52.83 | 51.42 | 52.3811 | 51.349 | -0.119 (-0.23%) | 80,168 |
| 10 Aug 2009 | EUR | 52.5513 | 52.78 | 52.5 | 52.5 | 51.4655 | +0.82 (+1.59%) | 4,553 |
| 7 Aug 2009 | EUR | 49.88 | 52.19 | 49.88 | 51.68 | 50.6617 | +1.23 (+2.44%) | 31,872 |
| 6 Aug 2009 | EUR | 50.7 | 50.9 | 50.45 | 50.45 | 49.4559 | +1.35 (+2.75%) | 23,473 |
| 5 Aug 2009 | EUR | 48.98 | 49.86 | 48.98 | 49.1 | 48.1325 | +2.844 (+6.15%) | 98,224 |
| 4 Aug 2009 | EUR | 44.94 | 46.95 | 44.94 | 46.2565 | 45.3451 | -0.276 (-0.59%) | 206,314 |
| 3 Aug 2009 | EUR | 46.5488 | 46.55 | 46.1 | 46.532 | 45.6151 | +1.482 (+3.29%) | 143,554 |
| 31 Jul 2009 | EUR | 44.6 | 45.24 | 44.6 | 45.05 | 44.1623 | -0.62 (-1.36%) | 9,297 |
| 30 Jul 2009 | EUR | 45.67 | 45.67 | 45.67 | 45.67 | 44.7701 | +0.875 (+1.95%) | 68 |
| 29 Jul 2009 | EUR | 43.5 | 44.795 | 43.5 | 44.795 | 43.9124 | +0.26 (+0.58%) | 12,492 |
| 28 Jul 2009 | EUR | 44.515 | 44.535 | 44.51 | 44.535 | 43.6575 | -0.285 (-0.64%) | 18 |
