| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | EUR | 25.4318 | 25.432 | 25.43 | 25.432 | 25.432 | +0.502 (+2.01%) | 13,620 |
| 26 May 2009 | EUR | 25.2538 | 25.2538 | 24.605 | 24.93 | 24.93 | +0.222 (+0.90%) | 97 |
| 22 May 2009 | EUR | 24.7083 | 24.7083 | 24.7083 | 24.7083 | 24.7083 | -0.372 (-1.48%) | 2,498 |
| 21 May 2009 | EUR | 25.37 | 25.37 | 25.075 | 25.08 | 25.08 | -0.51 (-1.99%) | 2,350 |
| 20 May 2009 | EUR | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.31 (-1.20%) | 8,747 |
| 19 May 2009 | EUR | 25.9 | 25.9 | 25.2 | 25.9 | 25.9 | +0.65 (+2.57%) | 10,561 |
| 18 May 2009 | EUR | 25.25 | 25.407 | 25.25 | 25.25 | 25.25 | +0.15 (+0.60%) | 4,682 |
| 15 May 2009 | EUR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | -0.29 (-1.14%) | 71,941 |
| 14 May 2009 | EUR | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.08 (-0.31%) | 14,746 |
| 13 May 2009 | EUR | 25.6 | 25.6 | 25.456 | 25.47 | 25.47 | +0.62 (+2.49%) | 2,392 |
| 12 May 2009 | EUR | 24.25 | 24.88 | 24.25 | 24.85 | 24.85 | +0.68 (+2.81%) | 935 |
| 11 May 2009 | EUR | 24.3834 | 24.71 | 24.17 | 24.17 | 24.17 | -0.24 (-0.98%) | 23,416 |
| 8 May 2009 | EUR | 24.41 | 24.41 | 24.12 | 24.41 | 24.41 | +0.01 (+0.04%) | 160,540 |
| 7 May 2009 | EUR | 24.425 | 24.555 | 24.275 | 24.4 | 24.4 | +0.73 (+3.08%) | 29,812 |
| 6 May 2009 | EUR | 23.2013 | 23.675 | 23.2 | 23.67 | 23.67 | +0.7 (+3.05%) | 3,006,348 |
| 5 May 2009 | EUR | 23.0424 | 23.483 | 22.85 | 22.97 | 22.97 | +0.32 (+1.41%) | 268,974 |
| 30 Apr 2009 | EUR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | +0.6 (+2.72%) | 20,345 |
| 29 Apr 2009 | EUR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +0.64 (+2.99%) | 23,735 |
| 28 Apr 2009 | EUR | 21 | 21.41 | 20.74 | 21.41 | 21.41 | +0.566 (+2.72%) | 66,303 |
| 27 Apr 2009 | EUR | 20.5503 | 20.844 | 20.25 | 20.844 | 20.844 | +0.234 (+1.14%) | 8,065 |
| 24 Apr 2009 | EUR | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.272 (-1.30%) | 4,220 |
| 23 Apr 2009 | EUR | 20.81 | 20.8823 | 20.78 | 20.8823 | 20.8823 | +0.482 (+2.36%) | 148,891 |
| 22 Apr 2009 | EUR | 21.1769 | 21.177 | 20.2 | 20.4 | 20.4 | -1.47 (-6.72%) | 367,352 |
| 21 Apr 2009 | EUR | 22.365 | 22.39 | 21.81 | 21.87 | 21.87 | +0.1 (+0.46%) | 1,041,480 |
| 20 Apr 2009 | EUR | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | +0.13 (+0.60%) | 1,731 |
| 17 Apr 2009 | EUR | 21.848 | 21.848 | 21.64 | 21.64 | 21.64 | -0.41 (-1.86%) | 11,148 |
| 16 Apr 2009 | EUR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.19 (-0.85%) | 36,650 |
| 15 Apr 2009 | EUR | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | +0.23 (+1.04%) | 3,001,929 |
| 14 Apr 2009 | EUR | 22.61 | 22.61 | 21.8 | 22.01 | 22.01 | -0.6 (-2.65%) | 8,601 |
| 9 Apr 2009 | EUR | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.1 (-0.44%) | 0 |
