| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2009 | EUR | 9.28 | 9.3577 | 9.28 | 9.28 | 9.28 | -0.13 (-1.38%) | 54,370 |
| 6 Aug 2009 | EUR | 9.19 | 9.41 | 9.19 | 9.41 | 9.41 | +0.32 (+3.52%) | 24,012,580 |
| 5 Aug 2009 | EUR | 9.34 | 9.34 | 9.09 | 9.09 | 9.09 | -0.29 (-3.09%) | 920,763 |
| 4 Aug 2009 | EUR | 9.298 | 9.385 | 9.275 | 9.38 | 9.38 | -0.03 (-0.32%) | 654,308 |
| 3 Aug 2009 | EUR | 9.37 | 9.4435 | 9.37 | 9.41 | 9.41 | +0.02 (+0.21%) | 195,749 |
| 31 Jul 2009 | EUR | 9.32 | 9.39 | 9.29 | 9.39 | 9.39 | +0.16 (+1.73%) | 703,007 |
| 30 Jul 2009 | EUR | 9.3244 | 9.3244 | 9.23 | 9.23 | 9.23 | +0.05 (+0.54%) | 141,000 |
| 29 Jul 2009 | EUR | 9.18 | 9.3303 | 9.18 | 9.18 | 9.18 | -0.01 (-0.11%) | 1,083,251 |
| 28 Jul 2009 | EUR | 9.27 | 9.2895 | 9.17 | 9.19 | 9.19 | -0.08 (-0.86%) | 298,671 |
| 27 Jul 2009 | EUR | 9.25 | 9.27 | 9.17 | 9.27 | 9.27 | +0.07 (+0.76%) | 993,500 |
| 24 Jul 2009 | EUR | 9.35 | 9.35 | 9.1809 | 9.2 | 9.2 | -0.14 (-1.50%) | 291,607 |
| 23 Jul 2009 | EUR | 9.26 | 9.43 | 9.24 | 9.34 | 9.34 | +0.2 (+2.19%) | 1,083,388 |
| 22 Jul 2009 | EUR | 8.815 | 9.165 | 8.75 | 9.14 | 9.14 | +0.13 (+1.44%) | 885,069 |
| 21 Jul 2009 | EUR | 9.1 | 9.1 | 9.0057 | 9.01 | 9.01 | -0.35 (-3.74%) | 2,976,624 |
| 20 Jul 2009 | EUR | 9.52 | 9.52 | 9.2 | 9.36 | 9.36 | -0.05 (-0.53%) | 607,655 |
| 17 Jul 2009 | EUR | 9.26 | 9.485 | 9.16 | 9.41 | 9.41 | -0.11 (-1.16%) | 379,475 |
| 16 Jul 2009 | EUR | 11.18 | 11.18 | 9.52 | 9.52 | 9.52 | -1.68 (-15.00%) | 2,170,650 |
| 15 Jul 2009 | EUR | 10.8 | 11.2 | 10.7513 | 11.2 | 11.2 | +0.81 (+7.80%) | 110,026 |
| 14 Jul 2009 | EUR | 10.55 | 10.6 | 10.355 | 10.39 | 10.39 | 0.0 (0.0%) | 430,720 |
| 13 Jul 2009 | EUR | 10.165 | 10.475 | 10.165 | 10.39 | 10.39 | +0.3 (+2.97%) | 599,392 |
| 10 Jul 2009 | EUR | 10.19 | 10.19 | 10.09 | 10.09 | 10.09 | -0.31 (-2.98%) | 2,568 |
| 9 Jul 2009 | EUR | 10.32 | 10.4 | 10.2132 | 10.4 | 10.4 | +0.2 (+1.96%) | 2,030 |
| 8 Jul 2009 | EUR | 10.23 | 10.26 | 10.19 | 10.2 | 10.2 | -0.07 (-0.68%) | 124,421 |
| 7 Jul 2009 | EUR | 10.28 | 10.4118 | 10.27 | 10.27 | 10.27 | -0.14 (-1.34%) | 18,326 |
| 6 Jul 2009 | EUR | 10.3 | 10.41 | 10.3 | 10.41 | 10.41 | 0.0 (0.0%) | 260,556 |
| 3 Jul 2009 | EUR | 10.4775 | 10.4775 | 10.3745 | 10.41 | 10.41 | 0.0 (0.0%) | 137,235 |
| 2 Jul 2009 | EUR | 10.5213 | 10.5959 | 10.41 | 10.41 | 10.41 | -0.19 (-1.79%) | 36,084 |
| 1 Jul 2009 | EUR | 10.5 | 10.64 | 10.5 | 10.6 | 10.6 | +0.01 (+0.09%) | 94,285 |
| 30 Jun 2009 | EUR | 10.74 | 10.795 | 10.44 | 10.59 | 10.59 | -0.13 (-1.21%) | 59,921 |
| 29 Jun 2009 | EUR | 10.67 | 10.75 | 10.67 | 10.72 | 10.72 | +0.01 (+0.09%) | 51,714 |
