| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2009 | EUR | 14.07 | 14.15 | 14.04 | 14.15 | 13.8591 | +0.16 (+1.14%) | 447 |
| 14 Sep 2009 | EUR | 13.99 | 13.99 | 13.99 | 13.99 | 13.7024 | 0.0 (0.0%) | 0 |
| 11 Sep 2009 | EUR | 13.99 | 13.99 | 13.99 | 13.99 | 13.7024 | +0.08 (+0.58%) | 0 |
| 10 Sep 2009 | EUR | 13.701 | 13.91 | 13.7 | 13.91 | 13.6241 | +0.25 (+1.83%) | 1,458 |
| 9 Sep 2009 | EUR | 13.515 | 13.66 | 13.515 | 13.66 | 13.3792 | -0.07 (-0.51%) | 15,000 |
| 8 Sep 2009 | EUR | 13.73 | 13.73 | 13.73 | 13.73 | 13.4478 | +0.05 (+0.37%) | 0 |
| 7 Sep 2009 | EUR | 13.68 | 13.68 | 13.68 | 13.68 | 13.3988 | +0.19 (+1.41%) | 0 |
| 4 Sep 2009 | EUR | 13.4643 | 13.494 | 13.35 | 13.49 | 13.2127 | +0.18 (+1.35%) | 27,830 |
| 3 Sep 2009 | EUR | 13.325 | 13.325 | 13.31 | 13.31 | 13.0364 | -0.3 (-2.20%) | 1,000 |
| 2 Sep 2009 | EUR | 13.565 | 13.61 | 13.55 | 13.61 | 13.3302 | -0.15 (-1.09%) | 1,809 |
| 1 Sep 2009 | EUR | 13.893 | 13.91 | 13.7 | 13.76 | 13.4771 | -0.06 (-0.43%) | 6,906 |
| 28 Aug 2009 | EUR | 13.82 | 13.82 | 13.82 | 13.82 | 13.5359 | +0.17 (+1.25%) | 0 |
| 27 Aug 2009 | EUR | 13.67 | 13.7 | 13.64 | 13.65 | 13.3694 | -0.24 (-1.73%) | 20,510 |
| 26 Aug 2009 | EUR | 13.8531 | 13.89 | 13.8387 | 13.89 | 13.6045 | +0.08 (+0.58%) | 15,944 |
| 25 Aug 2009 | EUR | 13.785 | 13.838 | 13.78 | 13.81 | 13.5261 | -0.09 (-0.65%) | 11,380 |
| 24 Aug 2009 | EUR | 13.9 | 13.9 | 13.9 | 13.9 | 13.6143 | 0.0 (0.0%) | 0 |
| 21 Aug 2009 | EUR | 13.9 | 13.9 | 13.9 | 13.9 | 13.6143 | +0.29 (+2.13%) | 0 |
| 20 Aug 2009 | EUR | 13.61 | 13.61 | 13.61 | 13.61 | 13.3302 | +0.14 (+1.04%) | 0 |
| 19 Aug 2009 | EUR | 13.47 | 13.47 | 13.47 | 13.47 | 13.1931 | -0.05 (-0.37%) | 0 |
| 18 Aug 2009 | EUR | 13.585 | 13.585 | 13.5 | 13.52 | 13.2421 | +0.06 (+0.45%) | 340 |
| 17 Aug 2009 | EUR | 13.455 | 13.46 | 13.45 | 13.46 | 13.1833 | -0.17 (-1.25%) | 3,165 |
| 14 Aug 2009 | EUR | 13.63 | 13.63 | 13.63 | 13.63 | 13.3498 | -0.09 (-0.66%) | 0 |
| 13 Aug 2009 | EUR | 13.7 | 13.72 | 13.7 | 13.72 | 13.438 | +0.03 (+0.22%) | 4,404 |
| 12 Aug 2009 | EUR | 13.7585 | 13.7585 | 13.69 | 13.69 | 13.4086 | -0.06 (-0.44%) | 9,273 |
| 11 Aug 2009 | EUR | 13.75 | 13.75 | 13.75 | 13.75 | 13.4674 | -0.17 (-1.22%) | 0 |
| 10 Aug 2009 | EUR | 14.0425 | 14.0425 | 13.8357 | 13.92 | 13.6339 | -0.06 (-0.43%) | 1,576 |
| 7 Aug 2009 | EUR | 13.95 | 14.043 | 13.95 | 13.98 | 13.6926 | +0.12 (+0.87%) | 215,537 |
| 6 Aug 2009 | EUR | 13.8275 | 13.878 | 13.82 | 13.86 | 13.5751 | -0.06 (-0.43%) | 3,048 |
| 5 Aug 2009 | EUR | 13.955 | 13.955 | 13.92 | 13.92 | 13.6339 | +0.27 (+1.98%) | 16 |
| 4 Aug 2009 | EUR | 13.6069 | 13.65 | 13.6 | 13.65 | 13.3694 | -0.19 (-1.37%) | 766 |
