| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2009 | EUR | 53.73 | 53.76 | 53.73 | 53.76 | 17.92 | -0.52 (-0.96%) | 22,914 |
| 26 Aug 2009 | EUR | 54.08 | 54.28 | 54.08 | 54.28 | 18.0933 | -0.53 (-0.97%) | 60 |
| 24 Aug 2009 | EUR | 54.8246 | 54.8246 | 54.81 | 54.81 | 18.27 | +0.89 (+1.65%) | 390 |
| 21 Aug 2009 | EUR | 53.2476 | 53.92 | 53.2476 | 53.92 | 17.9733 | -1.21 (-2.19%) | 13,596 |
| 14 Aug 2009 | EUR | 55.0697 | 55.13 | 55.0697 | 55.13 | 18.3767 | +2.72 (+5.19%) | 4,500 |
| 6 Aug 2009 | EUR | 52.51 | 52.5425 | 51.955 | 52.41 | 17.47 | +0.05 (+0.10%) | 2,361 |
| 3 Aug 2009 | EUR | 52.3 | 52.36 | 52.3 | 52.36 | 17.4533 | +3.16 (+6.42%) | 756 |
| 28 Jul 2009 | EUR | 49.2778 | 49.2778 | 49.2 | 49.2 | 16.4 | 0.0 (0.0%) | 2,778 |
| 24 Jul 2009 | EUR | 49.5315 | 49.5315 | 49.2 | 49.2 | 16.4 | +0.13 (+0.26%) | 7,152 |
| 23 Jul 2009 | EUR | 48.1377 | 49.07 | 48.1377 | 49.07 | 16.3567 | +0.32 (+0.66%) | 5,589 |
| 17 Jul 2009 | EUR | 49.1036 | 49.1036 | 48.75 | 48.75 | 16.25 | -0.37 (-0.75%) | 13,587 |
| 16 Jul 2009 | EUR | 47.54 | 49.12 | 47.54 | 49.12 | 16.3733 | +2.81 (+6.07%) | 324 |
| 15 Jul 2009 | EUR | 46.3711 | 46.3711 | 46.31 | 46.31 | 15.4367 | -0.91 (-1.93%) | 72,963 |
| 14 Jul 2009 | EUR | 48.15 | 48.15 | 47.19 | 47.22 | 15.74 | -3.19 (-6.33%) | 10,659 |
| 13 Jul 2009 | EUR | 49.4546 | 50.41 | 49.4546 | 50.41 | 16.8033 | +2.21 (+4.59%) | 1,380 |
| 8 Jul 2009 | EUR | 48.3239 | 48.3239 | 48.2 | 48.2 | 16.0667 | -1.09 (-2.21%) | 6,900 |
| 7 Jul 2009 | EUR | 49.26 | 49.29 | 49.26 | 49.29 | 16.43 | +0.53 (+1.09%) | 324 |
| 2 Jul 2009 | EUR | 48.76 | 48.76 | 48.6453 | 48.76 | 16.2533 | -1.7 (-3.37%) | 9,060 |
| 30 Jun 2009 | EUR | 50.2243 | 50.46 | 50.2243 | 50.46 | 16.82 | +2.74 (+5.74%) | 94,500 |
| 26 Jun 2009 | EUR | 48.2341 | 48.2341 | 47.72 | 47.72 | 15.9067 | -0.35 (-0.73%) | 42,666 |
| 19 Jun 2009 | EUR | 48.21 | 48.21 | 48.07 | 48.07 | 16.0233 | +0.78 (+1.65%) | 11,211 |
| 18 Jun 2009 | EUR | 46.405 | 47.29 | 46.405 | 47.29 | 15.7633 | +1.58 (+3.46%) | 26,166 |
| 16 Jun 2009 | EUR | 45.235 | 45.71 | 45.235 | 45.71 | 15.2367 | -1.31 (-2.79%) | 14,334 |
| 12 Jun 2009 | EUR | 47.1328 | 47.1328 | 47.02 | 47.02 | 15.6733 | -0.75 (-1.57%) | 37,401 |
| 11 Jun 2009 | EUR | 47.5394 | 47.77 | 47.5394 | 47.77 | 15.9233 | +1.14 (+2.44%) | 13,599 |
| 10 Jun 2009 | EUR | 46.68 | 47.15 | 46.58 | 46.63 | 15.5433 | -0.6 (-1.27%) | 11,985 |
| 9 Jun 2009 | EUR | 47.18 | 47.34 | 46.9748 | 47.23 | 15.7433 | +0.27 (+0.57%) | 11,163 |
| 8 Jun 2009 | EUR | 47.2513 | 47.2513 | 46.96 | 46.96 | 15.6533 | -1.57 (-3.24%) | 9,408 |
| 3 Jun 2009 | EUR | 49.0042 | 49.0042 | 48.53 | 48.53 | 16.1767 | -2.92 (-5.68%) | 35,376 |
| 2 Jun 2009 | EUR | 51.3774 | 51.45 | 51.28 | 51.45 | 17.15 | +1.07 (+2.12%) | 978 |
