| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2009 | EUR | 10.68 | 10.73 | 10.65 | 10.72 | 10.72 | +0.01 (+0.09%) | 464,470 |
| 18 Sep 2009 | EUR | 10.64 | 10.72 | 10.6 | 10.71 | 10.71 | -0.14 (-1.29%) | 110,513 |
| 17 Sep 2009 | EUR | 10.895 | 10.895 | 10.726 | 10.85 | 10.85 | +0.18 (+1.69%) | 170,843 |
| 16 Sep 2009 | EUR | 10.6478 | 10.79 | 10.6478 | 10.67 | 10.67 | +0.12 (+1.14%) | 124,649 |
| 15 Sep 2009 | EUR | 10.43 | 10.6 | 10.43 | 10.55 | 10.55 | +0.27 (+2.63%) | 6,035 |
| 14 Sep 2009 | EUR | 10.2442 | 10.28 | 10.1887 | 10.28 | 10.28 | -0.06 (-0.58%) | 151,696 |
| 11 Sep 2009 | EUR | 10.46 | 10.4865 | 10.29 | 10.34 | 10.34 | -0.17 (-1.62%) | 91,132 |
| 10 Sep 2009 | EUR | 10.51 | 10.52 | 10.3 | 10.51 | 10.51 | +0.1 (+0.96%) | 104,589 |
| 9 Sep 2009 | EUR | 10.2615 | 10.41 | 10.2615 | 10.41 | 10.41 | +0.19 (+1.86%) | 191,703 |
| 8 Sep 2009 | EUR | 10.334 | 10.334 | 10.22 | 10.22 | 10.22 | +0.07 (+0.69%) | 38,100 |
| 7 Sep 2009 | EUR | 10.1796 | 10.25 | 10.15 | 10.15 | 10.15 | +0.31 (+3.15%) | 195,617 |
| 4 Sep 2009 | EUR | 9.765 | 9.915 | 9.745 | 9.84 | 9.84 | +0.24 (+2.50%) | 803,021 |
| 3 Sep 2009 | EUR | 9.785 | 9.785 | 9.6 | 9.6 | 9.6 | +0.19 (+2.02%) | 138,941 |
| 2 Sep 2009 | EUR | 9.35 | 9.41 | 9.35 | 9.41 | 9.41 | -0.04 (-0.42%) | 30,063 |
| 1 Sep 2009 | EUR | 9.59 | 9.6 | 9.42 | 9.45 | 9.45 | -0.12 (-1.25%) | 70,963 |
| 28 Aug 2009 | EUR | 9.54 | 9.8 | 9.54 | 9.57 | 9.57 | +0.06 (+0.63%) | 50,162 |
| 27 Aug 2009 | EUR | 9.412 | 9.562 | 9.3813 | 9.51 | 9.51 | +0.46 (+5.08%) | 122,471 |
| 26 Aug 2009 | EUR | 9.12 | 9.3 | 9.05 | 9.05 | 9.05 | +0.13 (+1.46%) | 786,682 |
| 25 Aug 2009 | EUR | 8.8 | 8.93 | 8.79 | 8.92 | 8.92 | -0.05 (-0.56%) | 446,945 |
| 24 Aug 2009 | EUR | 8.8 | 8.97 | 8.8 | 8.97 | 8.97 | +0.12 (+1.36%) | 268,643 |
| 21 Aug 2009 | EUR | 8.52 | 8.85 | 8.52 | 8.85 | 8.85 | +0.32 (+3.75%) | 324,274 |
| 20 Aug 2009 | EUR | 8.758 | 8.758 | 8.53 | 8.53 | 8.53 | -0.12 (-1.39%) | 13,865 |
| 19 Aug 2009 | EUR | 8.65 | 8.65 | 8.5845 | 8.65 | 8.65 | -0.26 (-2.92%) | 123,846 |
| 18 Aug 2009 | EUR | 8.95 | 8.95 | 8.8571 | 8.91 | 8.91 | -0.05 (-0.56%) | 11,016 |
| 17 Aug 2009 | EUR | 8.9043 | 8.96 | 8.88 | 8.96 | 8.96 | -0.29 (-3.14%) | 49,403 |
| 14 Aug 2009 | EUR | 9.285 | 9.285 | 9.13 | 9.25 | 9.25 | -0.1 (-1.07%) | 60,003 |
| 13 Aug 2009 | EUR | 9.305 | 9.35 | 9.28 | 9.35 | 9.35 | +0.01 (+0.11%) | 111,157 |
| 12 Aug 2009 | EUR | 9.241 | 9.34 | 9.241 | 9.34 | 9.34 | +0.15 (+1.63%) | 341,996 |
| 11 Aug 2009 | EUR | 9.34 | 9.34 | 9.19 | 9.19 | 9.19 | -0.12 (-1.29%) | 20,678 |
| 10 Aug 2009 | EUR | 9.37 | 9.37 | 9.31 | 9.31 | 9.31 | +0.03 (+0.32%) | 52,749 |
