| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2009 | EUR | 35.77 | 36.28 | 35.77 | 36.1624 | 35.0989 | -0.843 (-2.28%) | 47,862 |
| 27 Apr 2009 | EUR | 37.2 | 37.2 | 36.37 | 37.005 | 35.9167 | -1.004 (-2.64%) | 178,914 |
| 24 Apr 2009 | EUR | 37.93 | 38.11 | 37.93 | 38.0094 | 36.8915 | +0.853 (+2.29%) | 419 |
| 23 Apr 2009 | EUR | 36.3 | 37.68 | 36.19 | 37.1569 | 36.0641 | +0.259 (+0.70%) | 9,019 |
| 22 Apr 2009 | EUR | 36.495 | 36.9 | 35.51 | 36.8975 | 35.8123 | +2.613 (+7.62%) | 636 |
| 21 Apr 2009 | EUR | 36.4805 | 37.31 | 34.21 | 34.2844 | 33.2761 | -3.686 (-9.71%) | 136,129 |
| 20 Apr 2009 | EUR | 39.0136 | 39.4 | 36.88 | 37.97 | 36.8533 | -1.475 (-3.74%) | 215,082 |
| 17 Apr 2009 | EUR | 37.8046 | 39.5 | 37.67 | 39.445 | 38.2849 | +1.6 (+4.23%) | 23,261 |
| 16 Apr 2009 | EUR | 37.51 | 38.42 | 37.51 | 37.845 | 36.732 | +1.095 (+2.98%) | 11,148 |
| 15 Apr 2009 | EUR | 35.865 | 36.81 | 35.23 | 36.75 | 35.6692 | -0.145 (-0.39%) | 15,727 |
| 14 Apr 2009 | EUR | 35.74 | 37.78 | 35.74 | 36.895 | 35.8099 | +1.08 (+3.02%) | 16,201 |
| 9 Apr 2009 | EUR | 35.1044 | 35.8147 | 35.1 | 35.8147 | 34.7614 | +1.495 (+4.36%) | 2,982 |
| 8 Apr 2009 | EUR | 33.56 | 34.75 | 33.56 | 34.32 | 33.3107 | +0.82 (+2.45%) | 11,464 |
| 7 Apr 2009 | EUR | 34 | 34 | 32.4 | 33.5 | 32.5148 | -0.655 (-1.92%) | 91,734 |
| 6 Apr 2009 | EUR | 33.56 | 35.01 | 33.56 | 34.1546 | 33.1501 | +0.855 (+2.57%) | 499,483 |
| 3 Apr 2009 | EUR | 31.9 | 33.87 | 31.41 | 33.3 | 32.3207 | +1.59 (+5.01%) | 61,330 |
| 2 Apr 2009 | EUR | 30.6 | 32 | 30.6 | 31.71 | 30.7774 | +3.61 (+12.85%) | 9,570 |
| 1 Apr 2009 | EUR | 28.68 | 28.68 | 28.1 | 28.1 | 27.2736 | -0.352 (-1.24%) | 9,597 |
| 31 Mar 2009 | EUR | 28.36 | 29.1 | 28.36 | 28.4516 | 27.6148 | -0.048 (-0.17%) | 4,240 |
| 30 Mar 2009 | EUR | 29.13 | 29.13 | 28.2 | 28.4993 | 27.6611 | -1.651 (-5.47%) | 23,255 |
| 27 Mar 2009 | EUR | 30.15 | 30.15 | 29.85 | 30.15 | 29.2633 | -1.045 (-3.35%) | 90,757 |
| 26 Mar 2009 | EUR | 30.835 | 31.2 | 30.83 | 31.1953 | 30.2779 | +0.128 (+0.41%) | 55,870 |
| 25 Mar 2009 | EUR | 31.0669 | 31.5 | 31.0669 | 31.0669 | 30.1532 | +0.083 (+0.27%) | 24,426 |
| 24 Mar 2009 | EUR | 30.7975 | 31.53 | 30.74 | 30.9839 | 30.0727 | -0.315 (-1.01%) | 17,836 |
| 23 Mar 2009 | EUR | 31.2987 | 31.46 | 30.5 | 31.2987 | 30.3782 | +2.723 (+9.53%) | 612,603 |
| 20 Mar 2009 | EUR | 28.5755 | 28.85 | 27.7 | 28.5755 | 27.7351 | -0.424 (-1.46%) | 162,217 |
| 19 Mar 2009 | EUR | 29 | 30.89 | 27.52 | 29 | 28.1471 | +2.629 (+9.97%) | 464,230 |
| 18 Mar 2009 | EUR | 26.3712 | 27.6 | 26.37 | 26.3712 | 25.5956 | -0.269 (-1.01%) | 3,082 |
| 17 Mar 2009 | EUR | 26.64 | 27.19 | 25.01 | 26.64 | 25.8565 | +0.56 (+2.15%) | 82,783 |
| 16 Mar 2009 | EUR | 26.08 | 26.1 | 24.7 | 26.08 | 25.313 | +2.66 (+11.36%) | 62,514 |
