| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2009 | EUR | 34.6 | 34.6 | 34.55 | 34.55 | 34.55 | +0.27 (+0.79%) | 864 |
| 31 Jul 2009 | EUR | 35 | 35 | 34.19 | 34.28 | 34.28 | -0.14 (-0.41%) | 861 |
| 29 Jul 2009 | EUR | 35.21 | 35.21 | 34.42 | 34.42 | 34.42 | -1.34 (-3.75%) | 404 |
| 28 Jul 2009 | EUR | 35.0093 | 35.76 | 35.0093 | 35.76 | 35.76 | +1.62 (+4.75%) | 4,546 |
| 23 Jul 2009 | EUR | 35.0209 | 35.0209 | 34.14 | 34.14 | 34.14 | +0.66 (+1.97%) | 296 |
| 17 Jul 2009 | EUR | 33.2139 | 33.48 | 33.2139 | 33.48 | 33.48 | +0.06 (+0.18%) | 2,963 |
| 15 Jul 2009 | EUR | 33.33 | 33.58 | 33.33 | 33.42 | 33.42 | +0.33 (+1.00%) | 561 |
| 14 Jul 2009 | EUR | 32.64 | 33.09 | 32.64 | 33.09 | 33.09 | +0.85 (+2.64%) | 117 |
| 13 Jul 2009 | EUR | 31.7516 | 32.24 | 31.7516 | 32.24 | 32.24 | -0.92 (-2.77%) | 3,554 |
| 8 Jul 2009 | EUR | 32.8 | 33.16 | 32.8 | 33.16 | 33.16 | -0.29 (-0.87%) | 6,578 |
| 7 Jul 2009 | EUR | 33.5857 | 33.5857 | 33.45 | 33.45 | 33.45 | +0.16 (+0.48%) | 3,214 |
| 6 Jul 2009 | EUR | 33.2997 | 33.42 | 33.11 | 33.29 | 33.29 | -2.6 (-7.24%) | 29,449 |
| 2 Jul 2009 | EUR | 36.95 | 36.95 | 35.89 | 35.89 | 35.89 | -0.88 (-2.39%) | 291 |
| 1 Jul 2009 | EUR | 36.6 | 36.77 | 36.6 | 36.77 | 36.77 | +2.53 (+7.39%) | 947 |
| 25 Jun 2009 | EUR | 34.6 | 34.6 | 34.24 | 34.24 | 34.24 | +1.19 (+3.60%) | 916 |
| 23 Jun 2009 | EUR | 33.1549 | 33.1549 | 33.05 | 33.05 | 33.05 | -0.4 (-1.20%) | 645 |
| 22 Jun 2009 | EUR | 33.54 | 33.54 | 33.1 | 33.45 | 33.45 | -2.57 (-7.13%) | 33,158 |
| 19 Jun 2009 | EUR | 35.44 | 36.02 | 35.44 | 36.02 | 36.02 | +1.57 (+4.56%) | 1,867 |
| 18 Jun 2009 | EUR | 34 | 34.45 | 34 | 34.45 | 34.45 | -0.29 (-0.83%) | 1,239 |
| 15 Jun 2009 | EUR | 34.59 | 34.74 | 34.59 | 34.74 | 34.74 | -1.58 (-4.35%) | 1,168 |
| 12 Jun 2009 | EUR | 36 | 36.32 | 36 | 36.32 | 36.32 | +0.15 (+0.41%) | 252 |
| 9 Jun 2009 | EUR | 36.1553 | 36.4 | 36.1553 | 36.17 | 36.17 | +0.29 (+0.81%) | 39,830 |
| 4 Jun 2009 | EUR | 36.8759 | 36.935 | 35.88 | 35.88 | 35.88 | -2.01 (-5.30%) | 5,742 |
| 3 Jun 2009 | EUR | 38.405 | 38.405 | 37.89 | 37.89 | 37.89 | -0.04 (-0.11%) | 3,624 |
| 2 Jun 2009 | EUR | 37.84 | 38.1 | 37.555 | 37.93 | 37.93 | +1.82 (+5.04%) | 9,886 |
| 29 May 2009 | EUR | 35.8 | 36.11 | 35.8 | 36.11 | 36.11 | -1.23 (-3.29%) | 54 |
| 27 May 2009 | EUR | 36.9416 | 37.34 | 36.9416 | 37.34 | 37.34 | +1.56 (+4.36%) | 1,881 |
| 26 May 2009 | EUR | 36 | 36 | 35.78 | 35.78 | 35.78 | +0.32 (+0.90%) | 1,384 |
| 22 May 2009 | EUR | 34.76 | 35.5587 | 34.76 | 35.46 | 35.46 | +0.31 (+0.88%) | 606 |
| 20 May 2009 | EUR | 35.6 | 35.6 | 35.15 | 35.15 | 35.15 | +1.2 (+3.53%) | 883 |
