| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2009 | EUR | 14.76 | 14.77 | 14.76 | 14.77 | 14.77 | -0.55 (-3.59%) | 17,410 |
| 14 Aug 2009 | EUR | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.41 (-2.61%) | 513 |
| 13 Aug 2009 | EUR | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | +0.4 (+2.61%) | 6,271 |
| 12 Aug 2009 | EUR | 15.3303 | 15.3303 | 15.33 | 15.3303 | 15.3303 | -0.008 (-0.05%) | 8,758 |
| 11 Aug 2009 | EUR | 15.81 | 15.81 | 15.3379 | 15.3379 | 15.3379 | -0.572 (-3.60%) | 4,690 |
| 10 Aug 2009 | EUR | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.02 (-0.13%) | 21,278 |
| 7 Aug 2009 | EUR | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.17 (-1.06%) | 112 |
| 6 Aug 2009 | EUR | 16.09 | 16.23 | 16.09 | 16.1 | 16.1 | +0.63 (+4.07%) | 78,958 |
| 5 Aug 2009 | EUR | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.08 (-0.51%) | 0 |
| 3 Aug 2009 | EUR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.05 (-0.32%) | 13,282 |
| 31 Jul 2009 | EUR | 15.48 | 15.6 | 15.48 | 15.6 | 15.6 | +0.32 (+2.09%) | 612 |
| 30 Jul 2009 | EUR | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | +0.105 (+0.69%) | 0 |
| 29 Jul 2009 | EUR | 14.87 | 15.18 | 14.87 | 15.175 | 15.175 | +0.175 (+1.17%) | 5,464 |
| 28 Jul 2009 | EUR | 15 | 15 | 15 | 15 | 15 | -0.114 (-0.75%) | 575 |
| 27 Jul 2009 | EUR | 15.1137 | 15.1137 | 15.11 | 15.1137 | 15.1137 | +0.534 (+3.66%) | 9,092 |
| 22 Jul 2009 | EUR | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.0 (0.0%) | 0 |
| 21 Jul 2009 | EUR | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | +0.493 (+3.50%) | 850 |
| 20 Jul 2009 | EUR | 14.0874 | 14.0874 | 14.0874 | 14.0874 | 14.0874 | -0.017 (-0.12%) | 0 |
| 17 Jul 2009 | EUR | 14.09 | 14.1047 | 14.09 | 14.1047 | 14.1047 | -0.005 (-0.04%) | 5,736 |
| 14 Jul 2009 | EUR | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | +0.18 (+1.29%) | 104 |
| 8 Jul 2009 | EUR | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.084 (-0.60%) | 1,339 |
| 6 Jul 2009 | EUR | 14.014 | 14.014 | 14.01 | 14.014 | 14.014 | -0.426 (-2.95%) | 9,620 |
| 1 Jul 2009 | EUR | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | +0.04 (+0.28%) | 3,166 |
| 30 Jun 2009 | EUR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | +0.29 (+2.06%) | 27,478 |
| 29 Jun 2009 | EUR | 14.15 | 14.15 | 14.11 | 14.11 | 14.11 | +0.13 (+0.93%) | 50,398 |
| 26 Jun 2009 | EUR | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | +0.19 (+1.38%) | 241 |
| 25 Jun 2009 | EUR | 13.79 | 13.8 | 13.79 | 13.79 | 13.79 | 0.0 (0.0%) | 56,137 |
| 24 Jun 2009 | EUR | 13.77 | 13.79 | 13.77 | 13.79 | 13.79 | -0.15 (-1.08%) | 78,519 |
| 23 Jun 2009 | EUR | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | +0.412 (+3.04%) | 0 |
| 22 Jun 2009 | EUR | 13.53 | 13.53 | 13.5281 | 13.5281 | 13.5281 | -0.412 (-2.95%) | 1,251 |
