| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2012 | EUR | 17.548 | 17.84 | 17.548 | 17.84 | 17.84 | +1.354 (+8.21%) | 32,741 |
| 14 Jun 2012 | EUR | 16.705 | 16.93 | 16.4857 | 16.4857 | 16.4857 | -0.286 (-1.71%) | 1,156 |
| 13 Jun 2012 | EUR | 16.772 | 16.772 | 16.7717 | 16.7717 | 16.7717 | +0.001 (+0.0%) | 13,052 |
| 12 Jun 2012 | EUR | 16.84 | 17.05 | 16.7709 | 16.7709 | 16.7709 | -0.95 (-5.36%) | 5,895 |
| 11 Jun 2012 | EUR | 18.177 | 18.177 | 16.938 | 17.7213 | 17.7213 | +0.357 (+2.06%) | 2,905 |
| 8 Jun 2012 | EUR | 17.3641 | 17.3641 | 17.13 | 17.3641 | 17.3641 | +0.363 (+2.14%) | 50,864 |
| 7 Jun 2012 | EUR | 17.775 | 18.06 | 17.0009 | 17.0009 | 17.0009 | +0.22 (+1.31%) | 19,947 |
| 6 Jun 2012 | EUR | 17.385 | 18.582 | 16.781 | 16.781 | 16.781 | -0.484 (-2.80%) | 41,297 |
| 5 Jun 2012 | EUR | 17.265 | 17.265 | 16.935 | 17.265 | 17.265 | +0.738 (+4.47%) | 1,283 |
| 4 Jun 2012 | EUR | 16.5267 | 16.67 | 16.275 | 16.5267 | 16.5267 | +0.565 (+3.54%) | 40,935 |
| 1 Jun 2012 | EUR | 16.105 | 16.253 | 15.928 | 15.9622 | 15.9622 | -0.096 (-0.60%) | 32,423 |
| 31 May 2012 | EUR | 16.06 | 16.175 | 15.83 | 16.0584 | 16.0584 | +0.148 (+0.93%) | 73,059 |
| 30 May 2012 | EUR | 15.9099 | 16.303 | 15.9099 | 15.9099 | 15.9099 | +0.31 (+1.99%) | 98,475 |
| 29 May 2012 | EUR | 16.21 | 16.21 | 15.6 | 15.6 | 15.6 | +0.907 (+6.17%) | 1,366 |
| 28 May 2012 | EUR | 16.525 | 16.525 | 14.693 | 14.6931 | 14.6931 | -1.908 (-11.49%) | 513,378 |
| 25 May 2012 | EUR | 16.345 | 16.601 | 16.278 | 16.6007 | 16.6007 | +0.401 (+2.47%) | 17,654 |
| 24 May 2012 | EUR | 16.175 | 16.33 | 15.862 | 16.2 | 16.2 | +0.024 (+0.15%) | 77,637 |
| 23 May 2012 | EUR | 16.1765 | 16.1765 | 15.92 | 16.1765 | 16.1765 | -0.504 (-3.02%) | 82,652 |
| 22 May 2012 | EUR | 16.22 | 16.681 | 15.702 | 16.6807 | 16.6807 | +1.066 (+6.83%) | 17,264 |
| 21 May 2012 | EUR | 15.775 | 15.818 | 15.6148 | 15.6148 | 15.6148 | -0.401 (-2.50%) | 29,666 |
| 18 May 2012 | EUR | 16.002 | 16.22 | 16.002 | 16.0159 | 16.0159 | +0.549 (+3.55%) | 72,874 |
| 17 May 2012 | EUR | 15.882 | 15.882 | 15.398 | 15.4665 | 15.4665 | -0.315 (-1.99%) | 219,796 |
| 16 May 2012 | EUR | 15.565 | 16.43 | 15.53 | 15.7812 | 15.7812 | -0.543 (-3.33%) | 99,802 |
| 15 May 2012 | EUR | 16.3243 | 16.3243 | 15.85 | 16.3243 | 16.3243 | -0.293 (-1.76%) | 43,921 |
| 14 May 2012 | EUR | 16.6169 | 16.6169 | 16.472 | 16.6169 | 16.6169 | -0.334 (-1.97%) | 2,305 |
| 11 May 2012 | EUR | 17.24 | 17.57 | 16.9505 | 16.9505 | 16.9505 | -0.149 (-0.87%) | 24,654 |
| 10 May 2012 | EUR | 17.1 | 17.66 | 17.1 | 17.1 | 17.1 | +0.384 (+2.30%) | 25,965 |
| 9 May 2012 | EUR | 17.34 | 17.34 | 16.282 | 16.7159 | 16.7159 | -0.822 (-4.68%) | 19,820 |
| 8 May 2012 | EUR | 17.69 | 17.73 | 17.15 | 17.5375 | 17.5375 | -0.55 (-3.04%) | 31,563 |
| 7 May 2012 | EUR | 18.0875 | 18.09 | 16.645 | 18.0875 | 18.0875 | +0.714 (+4.11%) | 12,940 |
