| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2009 | EUR | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | +0.24 (+1.75%) | 7,042 |
| 18 Jun 2009 | EUR | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | +0.14 (+1.03%) | 5,775 |
| 17 Jun 2009 | EUR | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.828 (-5.76%) | 110 |
| 16 Jun 2009 | EUR | 14.3882 | 14.3882 | 14.3882 | 14.3882 | 14.3882 | -0.302 (-2.05%) | 0 |
| 12 Jun 2009 | EUR | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.195 (-1.31%) | 973 |
| 11 Jun 2009 | EUR | 14.93 | 14.93 | 14.8852 | 14.8852 | 14.8852 | +0.015 (+0.10%) | 2,058 |
| 10 Jun 2009 | EUR | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | +0.02 (+0.13%) | 2,300 |
| 8 Jun 2009 | EUR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.2 (-1.33%) | 0 |
| 4 Jun 2009 | EUR | 15.23 | 15.23 | 15.05 | 15.05 | 15.05 | -0.18 (-1.18%) | 33,408 |
| 3 Jun 2009 | EUR | 15.48 | 15.48 | 15.23 | 15.23 | 15.23 | -0.2 (-1.30%) | 11,206 |
| 2 Jun 2009 | EUR | 15.15 | 15.43 | 15.15 | 15.43 | 15.43 | +0.547 (+3.68%) | 36,551 |
| 1 Jun 2009 | EUR | 14.8826 | 14.8826 | 14.8826 | 14.8826 | 14.8826 | -0.167 (-1.11%) | 0 |
| 29 May 2009 | EUR | 14.96 | 15.05 | 14.96 | 15.05 | 15.05 | +0.185 (+1.25%) | 450 |
| 28 May 2009 | EUR | 14.8647 | 14.8647 | 14.86 | 14.8647 | 14.8647 | +0.174 (+1.19%) | 12,743 |
| 27 May 2009 | EUR | 14.6902 | 14.6902 | 14.6902 | 14.6902 | 14.6902 | +0.29 (+2.02%) | 1,000,000 |
| 26 May 2009 | EUR | 14.49 | 14.49 | 14.4 | 14.4 | 14.4 | -0.29 (-1.97%) | 1,180 |
| 22 May 2009 | EUR | 14.68 | 14.69 | 14.32 | 14.69 | 14.69 | +0.23 (+1.59%) | 90,106 |
| 21 May 2009 | EUR | 14.48 | 14.48 | 14.3 | 14.46 | 14.46 | -0.25 (-1.70%) | 5,912,983 |
| 20 May 2009 | EUR | 14.35 | 14.71 | 14.35 | 14.71 | 14.71 | +0.63 (+4.47%) | 210,053 |
| 19 May 2009 | EUR | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | +0.36 (+2.62%) | 63 |
| 18 May 2009 | EUR | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.56 (-3.92%) | 189 |
| 15 May 2009 | EUR | 14.07 | 14.28 | 13.85 | 14.28 | 14.28 | +0.52 (+3.78%) | 2,365 |
| 14 May 2009 | EUR | 14.05 | 14.06 | 13.48 | 13.76 | 13.76 | -0.14 (-1.01%) | 3,700,410 |
| 13 May 2009 | EUR | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | -0.23 (-1.63%) | 98 |
| 12 May 2009 | EUR | 14.06 | 14.21 | 14.06 | 14.13 | 14.13 | -0.67 (-4.53%) | 204,420 |
| 11 May 2009 | EUR | 14.8002 | 14.8002 | 14.8002 | 14.8002 | 14.8002 | +0.53 (+3.72%) | 0 |
| 8 May 2009 | EUR | 14.15 | 14.27 | 13.89 | 14.27 | 14.27 | +0.62 (+4.54%) | 5,007,279 |
| 7 May 2009 | EUR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.07 (-0.51%) | 4,836,101 |
| 6 May 2009 | EUR | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.29 (-2.07%) | 6,200,000 |
| 5 May 2009 | EUR | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | +0.551 (+4.09%) | 2,000,000 |
