| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2010 | EUR | 15.09 | 15.4 | 15.08 | 15.385 | 15.385 | +0.335 (+2.23%) | 25,167 |
| 16 Jun 2010 | EUR | 14.9594 | 15.05 | 14.94 | 15.05 | 15.05 | -0.015 (-0.10%) | 20,691 |
| 15 Jun 2010 | EUR | 15.095 | 15.12 | 15.06 | 15.065 | 15.065 | +0.105 (+0.70%) | 4,116 |
| 14 Jun 2010 | EUR | 14.95 | 14.96 | 14.93 | 14.96 | 14.96 | +0.163 (+1.10%) | 95,401 |
| 11 Jun 2010 | EUR | 14.7967 | 14.8 | 14.7967 | 14.7967 | 14.7967 | +0.156 (+1.06%) | 5,331 |
| 10 Jun 2010 | EUR | 14.73 | 14.73 | 14.64 | 14.6408 | 14.6408 | +0.501 (+3.54%) | 967 |
| 9 Jun 2010 | EUR | 14.1372 | 14.21 | 14.09 | 14.14 | 14.14 | -0.07 (-0.49%) | 229,653 |
| 8 Jun 2010 | EUR | 14.32 | 14.35 | 14.01 | 14.21 | 14.21 | +0.017 (+0.12%) | 4,510 |
| 7 Jun 2010 | EUR | 14.14 | 14.1926 | 14.11 | 14.1926 | 14.1926 | -1.117 (-7.30%) | 1,613 |
| 4 Jun 2010 | EUR | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | +0.43 (+2.89%) | 100,000 |
| 2 Jun 2010 | EUR | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.22 (-1.46%) | 0 |
| 1 Jun 2010 | EUR | 14.81 | 15.1 | 14.81 | 15.1 | 15.1 | -0.02 (-0.13%) | 771,957 |
| 31 May 2010 | EUR | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.05 (-0.33%) | 2,800,000 |
| 28 May 2010 | EUR | 15.15 | 15.1703 | 15.15 | 15.1703 | 15.1703 | +0.23 (+1.54%) | 36,864 |
| 27 May 2010 | EUR | 14.89 | 14.94 | 14.89 | 14.94 | 14.94 | +0.34 (+2.33%) | 942 |
| 26 May 2010 | EUR | 14.635 | 14.74 | 14.57 | 14.6 | 14.6 | +0.24 (+1.67%) | 47,353 |
| 25 May 2010 | EUR | 13.98 | 14.36 | 13.98 | 14.36 | 14.36 | -0.028 (-0.19%) | 6,434 |
| 24 May 2010 | EUR | 14.75 | 14.75 | 14.3877 | 14.3877 | 14.3877 | -0.952 (-6.21%) | 13,668 |
| 20 May 2010 | EUR | 15.31 | 15.34 | 15.31 | 15.34 | 15.34 | +0.12 (+0.79%) | 1,800 |
| 19 May 2010 | EUR | 15.35 | 15.41 | 15.19 | 15.22 | 15.22 | -0.16 (-1.04%) | 43,281 |
| 18 May 2010 | EUR | 15.255 | 15.39 | 15.24 | 15.38 | 15.38 | +0.312 (+2.07%) | 682,496 |
| 17 May 2010 | EUR | 15.115 | 15.34 | 15 | 15.0676 | 15.0676 | -0.572 (-3.66%) | 1,007,673 |
| 14 May 2010 | EUR | 15.66 | 15.66 | 15.6396 | 15.6396 | 15.6396 | -0.384 (-2.40%) | 79,778 |
| 13 May 2010 | EUR | 16.1 | 16.1 | 16.02 | 16.0238 | 16.0238 | -0.076 (-0.47%) | 14,301 |
| 12 May 2010 | EUR | 16.08 | 16.2 | 15.81 | 16.1 | 16.1 | +0.1 (+0.63%) | 54,232 |
| 11 May 2010 | EUR | 15.7 | 16 | 15.7 | 16 | 16 | +0.29 (+1.85%) | 8,686 |
| 10 May 2010 | EUR | 15.68 | 15.71 | 15.68 | 15.71 | 15.71 | +0.635 (+4.21%) | 2,000 |
| 7 May 2010 | EUR | 14.85 | 15.075 | 14.78 | 15.075 | 15.075 | -0.17 (-1.12%) | 16,790 |
| 6 May 2010 | EUR | 15.45 | 15.64 | 15.24 | 15.245 | 15.245 | -0.275 (-1.77%) | 127,260 |
| 5 May 2010 | EUR | 15.8789 | 15.8789 | 15.44 | 15.52 | 15.52 | -0.22 (-1.40%) | 1,413 |
