| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2009 | EUR | 29.2125 | 29.42 | 28.47 | 29.42 | 29.42 | -0.6 (-2.00%) | 72,699 |
| 1 Sep 2009 | EUR | 31.2 | 31.2 | 30.02 | 30.02 | 30.02 | -2.667 (-8.16%) | 3,936 |
| 28 Aug 2009 | EUR | 32.6874 | 32.69 | 32.6874 | 32.6874 | 32.6874 | -1.258 (-3.71%) | 42,000 |
| 26 Aug 2009 | EUR | 33.9455 | 33.95 | 33.9455 | 33.9455 | 33.9455 | +0.159 (+0.47%) | 1,155 |
| 25 Aug 2009 | EUR | 33.7504 | 33.79 | 33.75 | 33.7862 | 33.7862 | -0.285 (-0.84%) | 54,420 |
| 24 Aug 2009 | EUR | 34.071 | 34.071 | 34.07 | 34.071 | 34.071 | +0.43 (+1.28%) | 35,000 |
| 21 Aug 2009 | EUR | 33.93 | 33.93 | 33.59 | 33.641 | 33.641 | +2.078 (+6.58%) | 114,382 |
| 19 Aug 2009 | EUR | 31.56 | 31.6 | 31.56 | 31.563 | 31.563 | +0.263 (+0.84%) | 68,545 |
| 18 Aug 2009 | EUR | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | +0.3 (+0.97%) | 194 |
| 17 Aug 2009 | EUR | 31 | 31 | 31 | 31 | 31 | -2.585 (-7.70%) | 1,614 |
| 13 Aug 2009 | EUR | 32.96 | 33.585 | 32.96 | 33.585 | 33.585 | +2.101 (+6.67%) | 20,302 |
| 12 Aug 2009 | EUR | 31.4842 | 31.4842 | 31.48 | 31.4842 | 31.4842 | +0.072 (+0.23%) | 6,297 |
| 11 Aug 2009 | EUR | 31.41 | 31.44 | 31.41 | 31.4123 | 31.4123 | -1.428 (-4.35%) | 9,019 |
| 10 Aug 2009 | EUR | 32.6421 | 32.84 | 32.64 | 32.84 | 32.84 | +0.427 (+1.32%) | 764 |
| 7 Aug 2009 | EUR | 32.84 | 32.84 | 32.41 | 32.4127 | 32.4127 | -0.537 (-1.63%) | 24,860 |
| 5 Aug 2009 | EUR | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | +4.43 (+15.53%) | 2,000 |
| 4 Aug 2009 | EUR | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -5.585 (-16.38%) | 0 |
| 3 Aug 2009 | EUR | 34.7656 | 34.77 | 34.1 | 34.105 | 34.105 | +4.185 (+13.99%) | 10,091 |
| 31 Jul 2009 | EUR | 28.8 | 30.21 | 28.8 | 29.92 | 29.92 | +2.35 (+8.53%) | 1,804 |
| 30 Jul 2009 | EUR | 27.5695 | 27.57 | 27.5695 | 27.5695 | 27.5695 | +0.62 (+2.30%) | 18,572 |
| 29 Jul 2009 | EUR | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | +0.013 (+0.05%) | 962 |
| 24 Jul 2009 | EUR | 26.9374 | 26.9374 | 26.9374 | 26.9374 | 26.9374 | -1.038 (-3.71%) | 0 |
| 23 Jul 2009 | EUR | 26.94 | 27.98 | 26.94 | 27.975 | 27.975 | +2.079 (+8.03%) | 6,589 |
| 20 Jul 2009 | EUR | 25.605 | 25.96 | 25.6 | 25.8962 | 25.8962 | -0.081 (-0.31%) | 13,927 |
| 17 Jul 2009 | EUR | 25.99 | 25.99 | 25.93 | 25.977 | 25.977 | +0.897 (+3.58%) | 386,125 |
| 16 Jul 2009 | EUR | 25.44 | 25.71 | 25.0799 | 25.0799 | 25.0799 | +2.809 (+12.61%) | 36,000 |
| 13 Jul 2009 | EUR | 22.2709 | 22.2709 | 22.27 | 22.2709 | 22.2709 | -0.811 (-3.51%) | 50,000 |
| 9 Jul 2009 | EUR | 23.11 | 23.11 | 22.75 | 23.0818 | 23.0818 | +0.23 (+1.01%) | 39,596 |
| 8 Jul 2009 | EUR | 24.42 | 24.42 | 22.84 | 22.8514 | 22.8514 | -2.145 (-8.58%) | 43,559 |
| 7 Jul 2009 | EUR | 25.05 | 25.05 | 24.67 | 24.9967 | 24.9967 | +0.303 (+1.23%) | 49,292 |
