| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2012 | EUR | 17.275 | 18 | 17.275 | 18 | 18 | +1.4 (+8.43%) | 120,425 |
| 26 Jul 2012 | EUR | 16.6 | 16.739 | 16.6 | 16.6 | 16.6 | +0.933 (+5.95%) | 7,120,997 |
| 25 Jul 2012 | EUR | 15.6673 | 15.688 | 15.6673 | 15.6673 | 15.6673 | +0.109 (+0.70%) | 3,355 |
| 24 Jul 2012 | EUR | 15.5583 | 15.5583 | 15.445 | 15.5583 | 15.5583 | -0.174 (-1.11%) | 200,075 |
| 23 Jul 2012 | EUR | 15.971 | 15.971 | 15.432 | 15.7326 | 15.7326 | -0.682 (-4.16%) | 33,646 |
| 20 Jul 2012 | EUR | 16.995 | 16.995 | 16.415 | 16.415 | 16.415 | -0.489 (-2.89%) | 37,559 |
| 19 Jul 2012 | EUR | 16.9043 | 16.9043 | 16.801 | 16.9043 | 16.9043 | -0.457 (-2.63%) | 7,709 |
| 18 Jul 2012 | EUR | 17.47 | 17.47 | 17.198 | 17.3611 | 17.3611 | -0.089 (-0.51%) | 8,443 |
| 17 Jul 2012 | EUR | 17.357 | 17.795 | 17.357 | 17.4501 | 17.4501 | +0.2 (+1.16%) | 45,628 |
| 16 Jul 2012 | EUR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | +0.142 (+0.83%) | 35,729 |
| 13 Jul 2012 | EUR | 17.28 | 17.298 | 16.845 | 17.1075 | 17.1075 | -0.345 (-1.98%) | 11,189 |
| 12 Jul 2012 | EUR | 17.4526 | 17.68 | 17.4526 | 17.4526 | 17.4526 | -0.28 (-1.58%) | 7,990 |
| 11 Jul 2012 | EUR | 17.7326 | 17.733 | 17.7326 | 17.7326 | 17.7326 | -0.106 (-0.59%) | 1,031 |
| 10 Jul 2012 | EUR | 17.62 | 17.8383 | 17.557 | 17.8383 | 17.8383 | +0.477 (+2.75%) | 1,145 |
| 9 Jul 2012 | EUR | 17.443 | 17.443 | 17.232 | 17.3608 | 17.3608 | -0.164 (-0.94%) | 105,171 |
| 6 Jul 2012 | EUR | 18.022 | 18.022 | 17.525 | 17.525 | 17.525 | -1.575 (-8.25%) | 288,090 |
| 5 Jul 2012 | EUR | 18.935 | 19.386 | 18.775 | 19.1 | 19.1 | +0.536 (+2.89%) | 85,952 |
| 4 Jul 2012 | EUR | 18.62 | 18.87 | 18.5637 | 18.5637 | 18.5637 | +0.109 (+0.59%) | 12,898 |
| 3 Jul 2012 | EUR | 18.6 | 18.6 | 18.42 | 18.455 | 18.455 | -0.476 (-2.51%) | 8,060 |
| 2 Jul 2012 | EUR | 18.385 | 19.02 | 18.36 | 18.9307 | 18.9307 | +1.084 (+6.07%) | 73,731 |
| 29 Jun 2012 | EUR | 17.8 | 18.328 | 17.738 | 17.8469 | 17.8469 | +1.105 (+6.60%) | 55,200 |
| 28 Jun 2012 | EUR | 17.03 | 17.03 | 16.632 | 16.7417 | 16.7417 | -0.039 (-0.23%) | 55,232 |
| 27 Jun 2012 | EUR | 16.7811 | 17.09 | 16.7811 | 16.7811 | 16.7811 | -0.112 (-0.66%) | 124,830 |
| 26 Jun 2012 | EUR | 16.86 | 16.8932 | 16.5 | 16.8932 | 16.8932 | +0.077 (+0.46%) | 4,986 |
| 25 Jun 2012 | EUR | 17.3 | 17.3 | 16.8157 | 16.8157 | 16.8157 | -1.384 (-7.61%) | 93,208 |
| 22 Jun 2012 | EUR | 17.9 | 18.2 | 17.9 | 18.2 | 18.2 | +0.534 (+3.02%) | 271,460 |
| 21 Jun 2012 | EUR | 17.69 | 18.271 | 17.6657 | 17.6657 | 17.6657 | -0.307 (-1.71%) | 99,839 |
| 20 Jun 2012 | EUR | 17.9732 | 18.1 | 17.9732 | 17.9732 | 17.9732 | +0.963 (+5.66%) | 52,163 |
| 19 Jun 2012 | EUR | 17.125 | 17.475 | 16.933 | 17.0102 | 17.0102 | -0.988 (-5.49%) | 46,592 |
| 18 Jun 2012 | EUR | 17.9982 | 17.9982 | 17.052 | 17.9982 | 17.9982 | +0.158 (+0.89%) | 81,941 |
