| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2009 | NOK | 39.2938 | 39.2938 | 39.29 | 39.2938 | 39.2938 | +0.128 (+0.33%) | 4,500 |
| 15 Oct 2009 | NOK | 39.1658 | 39.17 | 39.1658 | 39.1658 | 39.1658 | +0.906 (+2.37%) | 5,061 |
| 13 Oct 2009 | NOK | 38.08 | 38.26 | 38.08 | 38.26 | 38.26 | +0.15 (+0.39%) | 6,885 |
| 9 Oct 2009 | NOK | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | +1.324 (+3.60%) | 1 |
| 8 Oct 2009 | NOK | 36.7858 | 36.79 | 36.7858 | 36.7858 | 36.7858 | +1.92 (+5.51%) | 33,629 |
| 7 Oct 2009 | NOK | 34.604 | 34.87 | 34.6 | 34.866 | 34.866 | +0.408 (+1.18%) | 4,222 |
| 5 Oct 2009 | NOK | 34.458 | 34.46 | 34.458 | 34.458 | 34.458 | +0.258 (+0.75%) | 9,262 |
| 2 Oct 2009 | NOK | 34.0399 | 34.2 | 33.85 | 34.2 | 34.2 | -0.981 (-2.79%) | 3,300 |
| 30 Sep 2009 | NOK | 35.585 | 35.72 | 35.03 | 35.1807 | 35.1807 | +1.191 (+3.50%) | 29,000 |
| 28 Sep 2009 | NOK | 33.9896 | 33.9896 | 33.9896 | 33.9896 | 33.9896 | -1.742 (-4.88%) | 0 |
| 23 Sep 2009 | NOK | 35.7321 | 35.7321 | 35.73 | 35.7321 | 35.7321 | +0.882 (+2.53%) | 4,708 |
| 18 Sep 2009 | NOK | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | +0.068 (+0.20%) | 3,603 |
| 17 Sep 2009 | NOK | 34.782 | 34.782 | 34.78 | 34.782 | 34.782 | +2.76 (+8.62%) | 11,506 |
| 9 Sep 2009 | NOK | 32.0216 | 32.0216 | 32.02 | 32.0216 | 32.0216 | -0.648 (-1.98%) | 21,530 |
| 28 Aug 2009 | NOK | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | +1.18 (+3.75%) | 1,000 |
| 26 Aug 2009 | NOK | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -2.724 (-7.96%) | 902 |
| 24 Aug 2009 | NOK | 34.2145 | 34.2145 | 34.21 | 34.2145 | 34.2145 | +1.666 (+5.12%) | 14,755 |
| 19 Aug 2009 | NOK | 32.43 | 32.55 | 31.7 | 32.5488 | 32.5488 | +1.113 (+3.54%) | 12,033 |
| 18 Aug 2009 | NOK | 31.4358 | 31.44 | 31.4358 | 31.4358 | 31.4358 | +1.022 (+3.36%) | 16,000 |
| 13 Aug 2009 | NOK | 30.4143 | 30.4143 | 30.4143 | 30.4143 | 30.4143 | +0.114 (+0.38%) | 0 |
| 12 Aug 2009 | NOK | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | -2.9 (-8.73%) | 500 |
| 6 Aug 2009 | NOK | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | +2.59 (+8.46%) | 9 |
| 30 Jul 2009 | NOK | 30.7 | 31.11 | 30.61 | 30.61 | 30.61 | +1.81 (+6.29%) | 19,000 |
| 17 Jul 2009 | NOK | 28.84 | 28.84 | 28.7996 | 28.7996 | 28.7996 | -1.707 (-5.60%) | 50,186 |
| 16 Jul 2009 | NOK | 30.5065 | 30.51 | 30.5065 | 30.5065 | 30.5065 | +2.535 (+9.06%) | 23,000 |
| 1 Jul 2009 | NOK | 27.9718 | 27.9718 | 27.9718 | 27.9718 | 27.9718 | +0.827 (+3.05%) | 0 |
| 22 Jun 2009 | NOK | 27.1447 | 27.1447 | 27.1447 | 27.1447 | 27.1447 | -1.105 (-3.91%) | 0 |
| 19 Jun 2009 | NOK | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.15 (-0.53%) | 157 |
| 18 Jun 2009 | NOK | 27.05 | 28.4 | 27.05 | 28.4 | 28.4 | +0.932 (+3.39%) | 13,984 |
| 12 Jun 2009 | NOK | 27.4676 | 27.47 | 27.4676 | 27.4676 | 27.4676 | -0.003 (-0.01%) | 11,907 |
