| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2009 | EUR | 27.17 | 27.4084 | 26.38 | 26.38 | 25.3507 | -1.51 (-5.41%) | 72,797 |
| 19 Feb 2009 | EUR | 28.24 | 28.24 | 27.89 | 27.89 | 26.8017 | +0.54 (+1.97%) | 9,361 |
| 18 Feb 2009 | EUR | 27.7774 | 27.7774 | 27.35 | 27.35 | 26.2828 | -0.08 (-0.29%) | 15,302 |
| 17 Feb 2009 | EUR | 28.26 | 28.26 | 27.325 | 27.43 | 26.3597 | -1.61 (-5.54%) | 39,712 |
| 16 Feb 2009 | EUR | 29.1325 | 29.1325 | 28.8 | 29.04 | 27.9069 | +0.2 (+0.69%) | 140,609 |
| 13 Feb 2009 | EUR | 29.1252 | 29.1252 | 28.84 | 28.84 | 27.7147 | +0.33 (+1.16%) | 9,837 |
| 12 Feb 2009 | EUR | 28.4 | 28.51 | 28.4 | 28.51 | 27.3975 | -1.335 (-4.47%) | 134 |
| 11 Feb 2009 | EUR | 29.845 | 29.845 | 29.845 | 29.845 | 28.6805 | +0.695 (+2.38%) | 0 |
| 10 Feb 2009 | EUR | 29.63 | 29.63 | 29.15 | 29.15 | 28.0126 | -1.41 (-4.61%) | 17,496 |
| 9 Feb 2009 | EUR | 30.335 | 30.56 | 30.05 | 30.56 | 29.3676 | +0.94 (+3.17%) | 1,269 |
| 6 Feb 2009 | EUR | 28.4718 | 29.62 | 28.4718 | 29.62 | 28.4642 | +1.63 (+5.82%) | 1,334 |
| 5 Feb 2009 | EUR | 27.2063 | 27.99 | 27.2063 | 27.99 | 26.8978 | +1.27 (+4.75%) | 3,248 |
| 3 Feb 2009 | EUR | 26.4495 | 26.72 | 26.4495 | 26.72 | 25.6774 | +0.4 (+1.52%) | 2,860 |
| 2 Feb 2009 | EUR | 26.5 | 26.51 | 26.32 | 26.32 | 25.293 | -0.41 (-1.53%) | 8,226 |
| 30 Jan 2009 | EUR | 27.48 | 27.48 | 26.73 | 26.73 | 25.687 | -0.96 (-3.47%) | 1,205 |
| 29 Jan 2009 | EUR | 27.9 | 27.9 | 27.59 | 27.69 | 26.6095 | -0.22 (-0.79%) | 364 |
| 28 Jan 2009 | EUR | 27.45 | 27.91 | 27.45 | 27.91 | 26.821 | +1.23 (+4.61%) | 91,112 |
| 27 Jan 2009 | EUR | 26.74 | 26.92 | 26.335 | 26.68 | 25.639 | -1.2 (-4.30%) | 811 |
| 26 Jan 2009 | EUR | 26.7668 | 27.88 | 26.7668 | 27.88 | 26.7921 | +0.57 (+2.09%) | 39,686 |
| 23 Jan 2009 | EUR | 26.955 | 27.5401 | 26.955 | 27.31 | 26.2444 | -0.32 (-1.16%) | 17,073 |
| 22 Jan 2009 | EUR | 28.54 | 28.54 | 27.63 | 27.63 | 26.5519 | +0.17 (+0.62%) | 23,773 |
| 21 Jan 2009 | EUR | 27.5149 | 27.775 | 27.3156 | 27.46 | 26.3885 | -0.54 (-1.93%) | 53,183 |
| 20 Jan 2009 | EUR | 28.6053 | 28.6053 | 27.855 | 28 | 26.9074 | -0.25 (-0.88%) | 20,553 |
| 19 Jan 2009 | EUR | 28.25 | 29.3075 | 28.25 | 28.25 | 27.1477 | -0.62 (-2.15%) | 275 |
| 16 Jan 2009 | EUR | 28.96 | 29 | 28.87 | 28.87 | 27.7435 | +1.43 (+5.21%) | 209,834 |
| 15 Jan 2009 | EUR | 27.64 | 27.825 | 27.44 | 27.44 | 26.3693 | -0.51 (-1.82%) | 2,390 |
| 14 Jan 2009 | EUR | 29.15 | 29.15 | 27.95 | 27.95 | 26.8594 | -1.67 (-5.64%) | 4,458 |
| 13 Jan 2009 | EUR | 29.4335 | 29.62 | 29.4335 | 29.62 | 28.4642 | -0.52 (-1.73%) | 828 |
| 12 Jan 2009 | EUR | 30.4417 | 30.8096 | 30.14 | 30.14 | 28.9639 | -0.91 (-2.93%) | 9,502 |
| 9 Jan 2009 | EUR | 30.9225 | 31.05 | 30.9225 | 31.05 | 29.8384 | +0.03 (+0.10%) | 302 |
