| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | EUR | 10.68 | 10.71 | 10.6 | 10.71 | 10.71 | +0.19 (+1.81%) | 94,033 |
| 25 Jun 2009 | EUR | 10.555 | 10.57 | 10.36 | 10.52 | 10.52 | +0.01 (+0.10%) | 453,107 |
| 24 Jun 2009 | EUR | 10.275 | 10.61 | 10.275 | 10.51 | 10.51 | +0.26 (+2.54%) | 199,915 |
| 23 Jun 2009 | EUR | 10.2502 | 10.43 | 10.19 | 10.25 | 10.25 | +0.03 (+0.29%) | 444,031 |
| 22 Jun 2009 | EUR | 10.59 | 10.59 | 10.22 | 10.22 | 10.22 | -0.58 (-5.37%) | 699,279 |
| 18 Jun 2009 | EUR | 10.7332 | 10.8 | 10.615 | 10.8 | 10.8 | +0.19 (+1.79%) | 372,999 |
| 17 Jun 2009 | EUR | 10.775 | 10.8665 | 10.57 | 10.61 | 10.61 | -0.37 (-3.37%) | 237,468 |
| 16 Jun 2009 | EUR | 10.72 | 10.98 | 10.72 | 10.98 | 10.98 | +0.19 (+1.76%) | 257,353 |
| 15 Jun 2009 | EUR | 11.075 | 11.085 | 10.79 | 10.79 | 10.79 | -0.57 (-5.02%) | 98,036 |
| 12 Jun 2009 | EUR | 11.27 | 11.36 | 11.06 | 11.36 | 11.36 | +0.07 (+0.62%) | 233,589 |
| 11 Jun 2009 | EUR | 11.43 | 11.43 | 11.29 | 11.29 | 11.29 | -0.22 (-1.91%) | 9,351 |
| 10 Jun 2009 | EUR | 11.495 | 11.5813 | 11.38 | 11.51 | 11.51 | +0.27 (+2.40%) | 133,650 |
| 9 Jun 2009 | EUR | 11.2832 | 11.385 | 11.21 | 11.24 | 11.24 | +0.53 (+4.95%) | 880,450 |
| 8 Jun 2009 | EUR | 10.86 | 10.9988 | 10.71 | 10.71 | 10.71 | -0.25 (-2.28%) | 234,660 |
| 5 Jun 2009 | EUR | 11.05 | 11.05 | 10.94 | 10.96 | 10.96 | -0.07 (-0.63%) | 62,316 |
| 4 Jun 2009 | EUR | 10.85 | 11.035 | 10.78 | 11.03 | 11.03 | +0.14 (+1.29%) | 119,929 |
| 3 Jun 2009 | EUR | 11.3788 | 11.3788 | 10.89 | 10.89 | 10.89 | -0.71 (-6.12%) | 425,310 |
| 2 Jun 2009 | EUR | 11.34 | 11.615 | 11.34 | 11.6 | 11.6 | +0.2 (+1.75%) | 297,575 |
| 1 Jun 2009 | EUR | 11.2308 | 11.4 | 11.2234 | 11.4 | 11.4 | +0.4 (+3.64%) | 230,176 |
| 29 May 2009 | EUR | 11.135 | 11.18 | 10.8546 | 11 | 11 | +0.09 (+0.82%) | 710,972 |
| 28 May 2009 | EUR | 10.825 | 11.11 | 10.8 | 10.91 | 10.91 | -0.09 (-0.82%) | 159,748 |
| 27 May 2009 | EUR | 10.89 | 11 | 10.72 | 11 | 11 | +0.32 (+3.00%) | 918,099 |
| 26 May 2009 | EUR | 10.55 | 10.73 | 10.44 | 10.68 | 10.68 | -0.01 (-0.09%) | 480,662 |
| 22 May 2009 | EUR | 10.805 | 10.97 | 10.5754 | 10.69 | 10.69 | -0.56 (-4.98%) | 1,196,636 |
| 20 May 2009 | EUR | 11.3113 | 11.3605 | 11.25 | 11.25 | 11.25 | +0.07 (+0.63%) | 110,937 |
| 19 May 2009 | EUR | 11.0603 | 11.2488 | 11.0467 | 11.18 | 11.18 | +0.45 (+4.19%) | 52,660 |
| 18 May 2009 | EUR | 10.62 | 10.73 | 10.6 | 10.73 | 10.73 | +0.01 (+0.09%) | 375,789 |
| 15 May 2009 | EUR | 10.35 | 10.72 | 10.2 | 10.72 | 10.72 | +0.61 (+6.03%) | 705,334 |
| 14 May 2009 | EUR | 10.13 | 10.2 | 10.003 | 10.11 | 10.11 | -0.06 (-0.59%) | 674,986 |
| 13 May 2009 | EUR | 10.1 | 10.17 | 10.02 | 10.17 | 10.17 | -0.19 (-1.83%) | 74,974 |
