| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | EUR | 32.3959 | 32.4 | 32.3959 | 32.3959 | 32.3959 | +0.012 (+0.04%) | 8,328 |
| 16 Dec 2009 | EUR | 32.45 | 32.45 | 32.38 | 32.3837 | 32.3837 | +0.978 (+3.11%) | 703 |
| 15 Dec 2009 | EUR | 31.4062 | 31.41 | 31.4062 | 31.4062 | 31.4062 | -0.994 (-3.07%) | 1,109 |
| 14 Dec 2009 | EUR | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | +0.013 (+0.04%) | 281 |
| 11 Dec 2009 | EUR | 32.3865 | 32.3865 | 32.3865 | 32.3865 | 32.3865 | +0.847 (+2.68%) | 0 |
| 10 Dec 2009 | EUR | 31.58 | 31.74 | 31.54 | 31.54 | 31.54 | -0.477 (-1.49%) | 22,937 |
| 9 Dec 2009 | EUR | 32.37 | 32.37 | 32.0168 | 32.0168 | 32.0168 | -0.545 (-1.67%) | 97,689 |
| 8 Dec 2009 | EUR | 32.9305 | 33.01 | 32.56 | 32.5614 | 32.5614 | -0.237 (-0.72%) | 117,617 |
| 7 Dec 2009 | EUR | 32.865 | 32.87 | 32.7982 | 32.7982 | 32.7982 | +0.142 (+0.44%) | 19,400 |
| 4 Dec 2009 | EUR | 32.7975 | 32.8 | 32.4 | 32.6557 | 32.6557 | -0.514 (-1.55%) | 1,400 |
| 3 Dec 2009 | EUR | 32.88 | 33.17 | 32.88 | 33.17 | 33.17 | +0.425 (+1.30%) | 8,985 |
| 2 Dec 2009 | EUR | 32.745 | 32.745 | 32.74 | 32.745 | 32.745 | +0.115 (+0.35%) | 102 |
| 1 Dec 2009 | EUR | 32.33 | 32.63 | 32.33 | 32.63 | 32.63 | +0.679 (+2.13%) | 1,217 |
| 27 Nov 2009 | EUR | 31.9509 | 31.9509 | 31.95 | 31.9509 | 31.9509 | -1.404 (-4.21%) | 1,200 |
| 24 Nov 2009 | EUR | 33.3552 | 33.36 | 33.3552 | 33.3552 | 33.3552 | -0.125 (-0.37%) | 604 |
| 19 Nov 2009 | EUR | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | +0.244 (+0.73%) | 0 |
| 18 Nov 2009 | EUR | 33.4588 | 33.49 | 32.86 | 33.2362 | 33.2362 | -0.333 (-0.99%) | 3,845 |
| 17 Nov 2009 | EUR | 33.54 | 33.7 | 33.54 | 33.5687 | 33.5687 | +0.468 (+1.41%) | 4,250 |
| 13 Nov 2009 | EUR | 33.5 | 33.5 | 32.68 | 33.1011 | 33.1011 | +0.181 (+0.55%) | 13,430 |
| 12 Nov 2009 | EUR | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | +0.557 (+1.72%) | 66 |
| 11 Nov 2009 | EUR | 32.3629 | 32.3629 | 32.36 | 32.3629 | 32.3629 | +0.343 (+1.07%) | 1,232 |
| 10 Nov 2009 | EUR | 32.9 | 32.9 | 32.02 | 32.0201 | 32.0201 | -0.311 (-0.96%) | 2,770 |
| 9 Nov 2009 | EUR | 32.3309 | 32.3309 | 32.3309 | 32.3309 | 32.3309 | +0.051 (+0.16%) | 0 |
| 6 Nov 2009 | EUR | 32.355 | 32.63 | 32.28 | 32.28 | 32.28 | +1.109 (+3.56%) | 45,053 |
| 5 Nov 2009 | EUR | 31.16 | 31.53 | 31.08 | 31.171 | 31.171 | -0.059 (-0.19%) | 6,179 |
| 4 Nov 2009 | EUR | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | +1.07 (+3.55%) | 2,665 |
| 3 Nov 2009 | EUR | 30.19 | 30.19 | 30.05 | 30.1601 | 30.1601 | -0.44 (-1.44%) | 50,046 |
| 2 Nov 2009 | EUR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | -0.04 (-0.13%) | 1,195 |
| 30 Oct 2009 | EUR | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.08 (-3.40%) | 261 |
| 29 Oct 2009 | EUR | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | +0.415 (+1.33%) | 2,194 |
