| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2009 | EUR | 34.2525 | 34.375 | 33.9525 | 34.31 | 30.7449 | +0.17 (+0.50%) | 1,562 |
| 2 Dec 2009 | EUR | 33.9525 | 34.1975 | 33.8375 | 34.14 | 30.5926 | +0.29 (+0.86%) | 1,433 |
| 1 Dec 2009 | EUR | 33.455 | 33.86 | 33.4475 | 33.85 | 30.3327 | +1.09 (+3.33%) | 2,963 |
| 30 Nov 2009 | EUR | 33.1825 | 33.1825 | 32.76 | 32.76 | 29.356 | -0.64 (-1.92%) | 15,434 |
| 25 Nov 2009 | EUR | 33.61 | 33.61 | 33.4 | 33.4 | 29.9295 | +0.06 (+0.18%) | 21,160 |
| 24 Nov 2009 | EUR | 33.1881 | 33.67 | 33.1881 | 33.34 | 29.8757 | +0.28 (+0.85%) | 60,569 |
| 23 Nov 2009 | EUR | 33.1575 | 33.1575 | 33.06 | 33.06 | 29.6248 | +0.64 (+1.97%) | 318 |
| 20 Nov 2009 | EUR | 32.7569 | 32.945 | 32.42 | 32.42 | 29.0513 | -0.18 (-0.55%) | 8,437 |
| 19 Nov 2009 | EUR | 33.0925 | 33.1675 | 32.445 | 32.6 | 29.2126 | -0.43 (-1.30%) | 12,918 |
| 18 Nov 2009 | EUR | 33.15 | 33.2125 | 32.965 | 33.03 | 29.5979 | -0.32 (-0.96%) | 11,897 |
| 16 Nov 2009 | EUR | 33.3977 | 33.3977 | 33.35 | 33.35 | 29.8847 | +0.66 (+2.02%) | 10,000 |
| 13 Nov 2009 | EUR | 32.69 | 32.69 | 32.69 | 32.69 | 29.2933 | -0.55 (-1.65%) | 2,047 |
| 12 Nov 2009 | EUR | 32.9587 | 33.48 | 32.9587 | 33.24 | 29.7861 | +0.82 (+2.53%) | 2,635 |
| 11 Nov 2009 | EUR | 32.4 | 32.42 | 32.4 | 32.42 | 29.0513 | +0.93 (+2.95%) | 388 |
| 10 Nov 2009 | EUR | 31.375 | 31.49 | 31.365 | 31.49 | 28.218 | -0.09 (-0.28%) | 15,542 |
| 9 Nov 2009 | EUR | 31.61 | 31.61 | 31.58 | 31.58 | 28.2986 | +0.24 (+0.77%) | 10,439 |
| 6 Nov 2009 | EUR | 31.24 | 31.3819 | 31.24 | 31.34 | 28.0835 | +0.73 (+2.38%) | 27,532 |
| 4 Nov 2009 | EUR | 30.93 | 30.93 | 30.61 | 30.61 | 27.4294 | +0.17 (+0.56%) | 3,873 |
| 3 Nov 2009 | EUR | 30.065 | 30.4631 | 29.995 | 30.44 | 27.2771 | -0.09 (-0.29%) | 4,564 |
| 2 Nov 2009 | EUR | 30.3 | 30.55 | 30.295 | 30.53 | 27.3577 | +0.76 (+2.55%) | 1,904 |
| 30 Oct 2009 | EUR | 30.68 | 30.71 | 29.77 | 29.77 | 26.6767 | -0.91 (-2.97%) | 84,646 |
| 29 Oct 2009 | EUR | 30.805 | 30.805 | 30.68 | 30.68 | 27.4921 | +0.48 (+1.59%) | 462 |
| 28 Oct 2009 | EUR | 30.12 | 30.2 | 30.12 | 30.2 | 27.062 | -1.19 (-3.79%) | 6,770 |
| 27 Oct 2009 | EUR | 31.99 | 31.99 | 31.39 | 31.39 | 28.1283 | -0.57 (-1.78%) | 185 |
| 26 Oct 2009 | EUR | 31.995 | 31.995 | 31.96 | 31.96 | 28.6391 | +0.07 (+0.22%) | 455 |
| 21 Oct 2009 | EUR | 31.885 | 31.9 | 31.885 | 31.89 | 28.5764 | +0.64 (+2.05%) | 2,153 |
| 20 Oct 2009 | EUR | 31.52 | 31.52 | 31.25 | 31.25 | 28.0029 | +0.52 (+1.69%) | 13 |
| 16 Oct 2009 | EUR | 31.2 | 31.2 | 30.65 | 30.73 | 27.5369 | +0.11 (+0.36%) | 14,492 |
| 15 Oct 2009 | EUR | 30.68 | 30.68 | 30.62 | 30.62 | 27.4384 | +0.42 (+1.39%) | 1,587 |
| 14 Oct 2009 | EUR | 29.64 | 30.2 | 29.64 | 30.2 | 27.062 | +1.02 (+3.50%) | 10,722 |
