| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2009 | EUR | 18.82 | 18.82 | 18.68 | 18.7019 | 15.1753 | -0.199 (-1.05%) | 349,128 |
| 16 Dec 2009 | EUR | 18.9008 | 18.94 | 18.9008 | 18.9008 | 15.3367 | +0.271 (+1.45%) | 10,403,891 |
| 15 Dec 2009 | EUR | 18.71 | 18.71 | 18.63 | 18.63 | 15.1169 | -0.05 (-0.27%) | 11,502,500 |
| 14 Dec 2009 | EUR | 18.62 | 18.68 | 18.62 | 18.68 | 15.1575 | +0.08 (+0.43%) | 3,000,435 |
| 11 Dec 2009 | EUR | 18.6 | 18.6 | 18.6 | 18.6 | 15.0926 | +0.225 (+1.22%) | 4,000,000 |
| 10 Dec 2009 | EUR | 18.34 | 18.38 | 18.31 | 18.375 | 14.91 | -0.225 (-1.21%) | 22,094 |
| 9 Dec 2009 | EUR | 18.32 | 18.6 | 18.32 | 18.6 | 15.0926 | -0.16 (-0.85%) | 36,001,315 |
| 7 Dec 2009 | EUR | 18.75 | 18.76 | 18.75 | 18.76 | 15.2224 | -0.152 (-0.80%) | 192 |
| 4 Dec 2009 | EUR | 18.65 | 18.9121 | 18.65 | 18.9121 | 15.3458 | +0.127 (+0.68%) | 15,960 |
| 3 Dec 2009 | EUR | 18.7375 | 18.79 | 18.66 | 18.7852 | 15.2429 | +0.07 (+0.38%) | 12,272 |
| 2 Dec 2009 | EUR | 18.8 | 18.8 | 18.715 | 18.715 | 15.1859 | -0.03 (-0.16%) | 20,292 |
| 1 Dec 2009 | EUR | 18.85 | 18.86 | 18.745 | 18.745 | 15.2103 | +0.845 (+4.72%) | 68,226 |
| 30 Nov 2009 | EUR | 17.9 | 17.9 | 17.9 | 17.9 | 14.5246 | -0.085 (-0.47%) | 0 |
| 27 Nov 2009 | EUR | 17.985 | 17.99 | 17.985 | 17.985 | 14.5936 | -0.755 (-4.03%) | 150,000 |
| 26 Nov 2009 | EUR | 18.74 | 18.74 | 18.74 | 18.74 | 15.2062 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | EUR | 18.74 | 18.74 | 18.74 | 18.74 | 15.2062 | +0.07 (+0.38%) | 4,000 |
| 23 Nov 2009 | EUR | 18.6699 | 18.67 | 18.6699 | 18.6699 | 15.1493 | +0.219 (+1.19%) | 75,800 |
| 20 Nov 2009 | EUR | 18.345 | 18.4509 | 18.34 | 18.4509 | 14.9716 | -0.348 (-1.85%) | 177,940 |
| 19 Nov 2009 | EUR | 18.7991 | 18.7991 | 18.7991 | 18.7991 | 15.2542 | -0.057 (-0.30%) | 0 |
| 18 Nov 2009 | EUR | 18.85 | 18.86 | 18.85 | 18.856 | 15.3003 | +0.076 (+0.40%) | 80,431 |
| 17 Nov 2009 | EUR | 18.78 | 18.78 | 18.78 | 18.78 | 15.2387 | +0.052 (+0.28%) | 434 |
| 16 Nov 2009 | EUR | 18.7275 | 18.73 | 18.7275 | 18.7275 | 15.1961 | +0.18 (+0.97%) | 851 |
| 13 Nov 2009 | EUR | 18.88 | 18.88 | 18.5473 | 18.5473 | 15.0498 | -0.358 (-1.90%) | 61,691 |
| 11 Nov 2009 | EUR | 18.86 | 18.91 | 18.82 | 18.9057 | 15.3407 | +0.148 (+0.79%) | 234,000 |
| 10 Nov 2009 | EUR | 18.7575 | 18.76 | 18.7575 | 18.7575 | 15.2204 | +0.077 (+0.41%) | 210 |
| 9 Nov 2009 | EUR | 18.68 | 18.68 | 18.68 | 18.68 | 15.1575 | +0.18 (+0.97%) | 589 |
| 6 Nov 2009 | EUR | 18.4487 | 18.5 | 18.44 | 18.5 | 15.0115 | +0.234 (+1.28%) | 51,298 |
| 5 Nov 2009 | EUR | 18.5 | 18.5 | 18.2656 | 18.2656 | 14.8213 | +0.026 (+0.14%) | 29,783 |
| 4 Nov 2009 | EUR | 18.23 | 18.24 | 18.23 | 18.24 | 14.8005 | +0.195 (+1.08%) | 9,020 |
| 3 Nov 2009 | EUR | 18.105 | 18.18 | 17.99 | 18.045 | 14.6423 | -0.395 (-2.14%) | 14,902 |
