| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2009 | EUR | 45.07 | 45.07 | 44.82 | 44.82 | 43.9369 | +0.395 (+0.89%) | 575 |
| 24 Jul 2009 | EUR | 43.53 | 44.57 | 43.53 | 44.4249 | 43.5496 | +0.925 (+2.13%) | 107,331 |
| 23 Jul 2009 | EUR | 43.19 | 43.67 | 43.19 | 43.5 | 42.6429 | +0.624 (+1.46%) | 1,252 |
| 22 Jul 2009 | EUR | 42.7521 | 42.8759 | 42.6 | 42.8759 | 42.0311 | -0.854 (-1.95%) | 815,730 |
| 21 Jul 2009 | EUR | 43.5963 | 43.73 | 43.58 | 43.73 | 42.8683 | -0.02 (-0.05%) | 268,279 |
| 20 Jul 2009 | EUR | 43.7 | 43.77 | 43.7 | 43.75 | 42.888 | +1.2 (+2.82%) | 2,975 |
| 17 Jul 2009 | EUR | 42.55 | 42.76 | 42.55 | 42.55 | 41.7116 | +0.147 (+0.35%) | 1,045 |
| 16 Jul 2009 | EUR | 42.37 | 42.55 | 42.37 | 42.4032 | 41.5677 | +1.623 (+3.98%) | 33,883 |
| 15 Jul 2009 | EUR | 40.1931 | 40.99 | 40.19 | 40.7804 | 39.9769 | +1.475 (+3.75%) | 39,952 |
| 14 Jul 2009 | EUR | 39.1 | 39.34 | 39.1 | 39.305 | 38.5305 | +1.72 (+4.58%) | 8,830 |
| 13 Jul 2009 | EUR | 37.6719 | 37.82 | 37.19 | 37.585 | 36.8444 | -0.859 (-2.23%) | 14,459 |
| 10 Jul 2009 | EUR | 37.95 | 38.444 | 37.95 | 38.444 | 37.6865 | +0.334 (+0.88%) | 10,243 |
| 9 Jul 2009 | EUR | 38.11 | 38.66 | 38.11 | 38.11 | 37.3591 | +0.315 (+0.83%) | 7,962 |
| 8 Jul 2009 | EUR | 36.75 | 37.94 | 36.75 | 37.795 | 37.0503 | +0.099 (+0.26%) | 216,657 |
| 7 Jul 2009 | EUR | 37.6 | 37.71 | 37.6 | 37.6963 | 36.9535 | +0.433 (+1.16%) | 29,321 |
| 6 Jul 2009 | EUR | 37.2636 | 37.2636 | 36.93 | 37.2636 | 36.5294 | -0.6 (-1.59%) | 58,787 |
| 3 Jul 2009 | EUR | 37.74 | 37.8638 | 37.74 | 37.8638 | 37.1177 | +0.094 (+0.25%) | 14,167 |
| 2 Jul 2009 | EUR | 38.3449 | 38.48 | 37.67 | 37.77 | 37.0258 | -1.505 (-3.83%) | 154,147 |
| 1 Jul 2009 | EUR | 39.04 | 39.34 | 39.04 | 39.275 | 38.5011 | +0.39 (+1.00%) | 49,082 |
| 30 Jun 2009 | EUR | 39.42 | 39.42 | 38.77 | 38.885 | 38.1188 | -0.389 (-0.99%) | 39,644 |
| 29 Jun 2009 | EUR | 39.05 | 39.81 | 39.05 | 39.2743 | 38.5004 | +0.514 (+1.33%) | 146,714 |
| 26 Jun 2009 | EUR | 38.76 | 39.15 | 38.76 | 38.76 | 37.9963 | -0.37 (-0.95%) | 10,559 |
| 25 Jun 2009 | EUR | 38.715 | 39.13 | 38.71 | 39.13 | 38.359 | +0.269 (+0.69%) | 40,464 |
| 24 Jun 2009 | EUR | 38.5019 | 39.47 | 38.5 | 38.8611 | 38.0954 | +0.561 (+1.47%) | 14,781 |
| 23 Jun 2009 | EUR | 38.6181 | 38.62 | 38.15 | 38.3 | 37.5453 | -0.569 (-1.46%) | 192,820 |
| 22 Jun 2009 | EUR | 40.25 | 40.25 | 38.8689 | 38.8689 | 38.103 | -1.527 (-3.78%) | 56,539 |
| 19 Jun 2009 | EUR | 40.4462 | 40.62 | 40.396 | 40.396 | 39.6 | +0.481 (+1.21%) | 2,057 |
| 18 Jun 2009 | EUR | 39.215 | 39.92 | 39.15 | 39.915 | 39.1285 | +1.215 (+3.14%) | 84,869 |
| 17 Jun 2009 | EUR | 39.66 | 39.66 | 38.7 | 38.7 | 37.9375 | -1.838 (-4.53%) | 63,084 |
| 16 Jun 2009 | EUR | 40.83 | 40.83 | 40.5376 | 40.5376 | 39.7388 | -2.947 (-6.78%) | 46,025 |
