| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | EUR | 27.2933 | 27.2933 | 27.1537 | 27.1765 | 24.1178 | -0.265 (-0.96%) | 16,095 |
| 20 May 2009 | EUR | 27.0861 | 27.4412 | 26.7931 | 27.4412 | 24.3527 | +0.539 (+2.00%) | 213,662 |
| 19 May 2009 | EUR | 26.3823 | 26.9117 | 26.3823 | 26.9026 | 23.8747 | +0.073 (+0.27%) | 100,868 |
| 18 May 2009 | EUR | 26.4505 | 26.8296 | 26.0719 | 26.8296 | 23.8099 | +0.42 (+1.59%) | 2,759 |
| 15 May 2009 | EUR | 26.8844 | 27.213 | 26.3731 | 26.4097 | 23.4373 | -0.347 (-1.30%) | 129,645 |
| 14 May 2009 | EUR | 26.7292 | 26.7566 | 26.3731 | 26.7566 | 23.7451 | +0.082 (+0.31%) | 99,585 |
| 13 May 2009 | EUR | 27.3225 | 27.3225 | 26.6744 | 26.6744 | 23.6722 | -0.466 (-1.72%) | 13,282 |
| 12 May 2009 | EUR | 26.7657 | 27.318 | 26.7657 | 27.14 | 24.0854 | +0.603 (+2.27%) | 19,676 |
| 11 May 2009 | EUR | 27.6147 | 27.6147 | 26.5375 | 26.5375 | 23.5507 | -1.077 (-3.90%) | 16,882 |
| 8 May 2009 | EUR | 27.0624 | 27.6147 | 27.0624 | 27.6147 | 24.5066 | +0.776 (+2.89%) | 25,560 |
| 7 May 2009 | EUR | 27.3864 | 27.3864 | 26.8387 | 26.8387 | 23.818 | -0.785 (-2.84%) | 938 |
| 6 May 2009 | EUR | 27.5873 | 27.6238 | 27.0806 | 27.6238 | 24.5147 | +0.091 (+0.33%) | 5,745 |
| 5 May 2009 | EUR | 27.8057 | 27.8057 | 27.2495 | 27.5325 | 24.4337 | -2.998 (-9.82%) | 63,080 |
| 4 May 2009 | EUR | 30.53 | 30.53 | 30.53 | 30.53 | 27.0938 | +2.176 (+7.67%) | 120 |
| 30 Apr 2009 | EUR | 28.3997 | 28.3997 | 27.8885 | 28.3541 | 25.1628 | +0.411 (+1.47%) | 81,961 |
| 29 Apr 2009 | EUR | 27.5599 | 28.0106 | 23.7349 | 27.9433 | 24.7983 | +0.73 (+2.68%) | 222,138 |
| 28 Apr 2009 | EUR | 27.2313 | 27.2495 | 26.9209 | 27.213 | 24.1502 | +0.52 (+1.95%) | 1,135,985 |
| 27 Apr 2009 | EUR | 26.5329 | 26.8958 | 26.4998 | 26.6927 | 23.6884 | -0.31 (-1.15%) | 7,410 |
| 24 Apr 2009 | EUR | 26.6196 | 27.003 | 26.5466 | 27.003 | 23.9638 | +0.794 (+3.03%) | 1,501,829 |
| 23 Apr 2009 | EUR | 26.5922 | 26.5922 | 25.9258 | 26.2088 | 23.259 | +0.219 (+0.84%) | 8,329 |
| 22 Apr 2009 | EUR | 26.0171 | 26.0284 | 25.9897 | 25.9897 | 23.0645 | -0.082 (-0.32%) | 55,000 |
| 21 Apr 2009 | EUR | 26.574 | 26.574 | 25.9532 | 26.0719 | 23.1375 | -0.055 (-0.21%) | 10,558 |
| 20 Apr 2009 | EUR | 26.7474 | 26.7474 | 25.9532 | 26.1267 | 23.1861 | -0.32 (-1.21%) | 138,826 |
| 17 Apr 2009 | EUR | 26.5288 | 26.6516 | 26.3366 | 26.4462 | 23.4697 | -0.402 (-1.50%) | 45,752 |
| 16 Apr 2009 | EUR | 26.8319 | 27.2176 | 26.5945 | 26.8478 | 23.8261 | -0.064 (-0.24%) | 28,886 |
| 15 Apr 2009 | EUR | 27.0304 | 27.0304 | 26.6874 | 26.9117 | 23.8828 | +0.283 (+1.06%) | 19,390 |
| 14 Apr 2009 | EUR | 27.7196 | 27.7196 | 26.5556 | 26.6288 | 23.6317 | -0.064 (-0.24%) | 14,615 |
| 8 Apr 2009 | EUR | 26.3053 | 26.6927 | 26.3053 | 26.6927 | 23.6884 | +0.164 (+0.62%) | 784 |
| 7 Apr 2009 | EUR | 27.003 | 27.003 | 26.5283 | 26.5283 | 23.5425 | -0.612 (-2.25%) | 1,150,081 |
| 6 Apr 2009 | EUR | 26.9893 | 27.3328 | 26.9344 | 27.14 | 24.0854 | -0.146 (-0.54%) | 29,306 |
