| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2009 | EUR | 18.0268 | 18.0268 | 18.0268 | 18.0268 | 18.0268 | +0.047 (+0.26%) | 0 |
| 23 Dec 2009 | EUR | 18.0685 | 18.07 | 17.98 | 17.98 | 17.98 | +0.39 (+2.22%) | 1,510 |
| 18 Dec 2009 | EUR | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.46 (-2.55%) | 1,070 |
| 16 Dec 2009 | EUR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | +0.52 (+2.97%) | 1,281 |
| 10 Dec 2009 | EUR | 17.59 | 17.59 | 17.49 | 17.53 | 17.53 | -0.104 (-0.59%) | 7,417 |
| 9 Dec 2009 | EUR | 17.7189 | 17.72 | 17.63 | 17.6336 | 17.6336 | -0.373 (-2.07%) | 288,426 |
| 4 Dec 2009 | EUR | 18.0068 | 18.01 | 18.0068 | 18.0068 | 18.0068 | +0.647 (+3.73%) | 24,000 |
| 2 Dec 2009 | EUR | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.28 (-1.59%) | 0 |
| 1 Dec 2009 | EUR | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | +0.44 (+2.56%) | 2,569 |
| 30 Nov 2009 | EUR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.24 (-1.38%) | 837 |
| 26 Nov 2009 | EUR | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.34 (-1.91%) | 458 |
| 25 Nov 2009 | EUR | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | +0.1 (+0.57%) | 500,000 |
| 24 Nov 2009 | EUR | 17.735 | 17.8 | 17.68 | 17.68 | 17.68 | -0.28 (-1.56%) | 2,938 |
| 20 Nov 2009 | EUR | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.18 (-0.99%) | 500,000 |
| 19 Nov 2009 | EUR | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.06 (-0.33%) | 12,682 |
| 18 Nov 2009 | EUR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.11 (+0.61%) | 1,032,518 |
| 17 Nov 2009 | EUR | 18.1 | 18.1 | 18.0902 | 18.0902 | 18.0902 | +0.21 (+1.18%) | 1,300,000 |
| 16 Nov 2009 | EUR | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | +0.36 (+2.05%) | 5,000,000 |
| 13 Nov 2009 | EUR | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | +0.175 (+1.01%) | 78 |
| 12 Nov 2009 | EUR | 17.345 | 17.345 | 17.34 | 17.345 | 17.345 | -0.003 (-0.01%) | 222 |
| 11 Nov 2009 | EUR | 17.3475 | 17.35 | 17.3475 | 17.3475 | 17.3475 | +0.037 (+0.22%) | 2,784 |
| 10 Nov 2009 | EUR | 17.48 | 17.48 | 16.65 | 17.31 | 17.31 | +0.41 (+2.43%) | 5,000,529 |
| 4 Nov 2009 | EUR | 16.67 | 16.9 | 16.67 | 16.9 | 16.9 | +0.32 (+1.93%) | 6,814 |
| 3 Nov 2009 | EUR | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | +0.23 (+1.41%) | 534 |
| 2 Nov 2009 | EUR | 16.32 | 16.35 | 16.32 | 16.35 | 16.35 | +0.18 (+1.11%) | 3,154 |
| 30 Oct 2009 | EUR | 16.66 | 16.66 | 16.1 | 16.17 | 16.17 | -0.01 (-0.06%) | 1,914 |
| 28 Oct 2009 | EUR | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.57 (-3.40%) | 22,194 |
| 27 Oct 2009 | EUR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | +0.04 (+0.24%) | 348 |
| 26 Oct 2009 | EUR | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.378 (-2.21%) | 780 |
| 23 Oct 2009 | EUR | 17.0876 | 17.0876 | 17.0876 | 17.0876 | 17.0876 | -0.326 (-1.87%) | 0 |
