| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2010 | EUR | 18.17 | 18.65 | 18.17 | 18.5027 | 15.0136 | +0.53 (+2.95%) | 813,068 |
| 8 Apr 2010 | EUR | 17.9725 | 17.9725 | 17.87 | 17.9725 | 14.5834 | -0.212 (-1.17%) | 36,228 |
| 7 Apr 2010 | EUR | 18.25 | 18.25 | 18.18 | 18.185 | 14.7559 | -0.015 (-0.08%) | 28,846 |
| 6 Apr 2010 | EUR | 18.1 | 18.2 | 18.1 | 18.2 | 14.768 | +0.46 (+2.59%) | 7,961 |
| 1 Apr 2010 | EUR | 17.93 | 17.93 | 17.74 | 17.74 | 14.3948 | +0.282 (+1.62%) | 10,190,000 |
| 31 Mar 2010 | EUR | 17.565 | 17.57 | 17.44 | 17.4575 | 14.1655 | -0.202 (-1.15%) | 3,491 |
| 30 Mar 2010 | EUR | 17.85 | 17.85 | 17.6598 | 17.6598 | 14.3297 | -0.17 (-0.95%) | 3,675 |
| 29 Mar 2010 | EUR | 17.87 | 17.87 | 17.82 | 17.83 | 14.4678 | -0.065 (-0.36%) | 187,521 |
| 26 Mar 2010 | EUR | 17.8947 | 17.9 | 17.88 | 17.895 | 14.5205 | +0.253 (+1.43%) | 100,051 |
| 24 Mar 2010 | EUR | 17.815 | 17.82 | 17.57 | 17.6424 | 14.3156 | +0.067 (+0.38%) | 11,119 |
| 22 Mar 2010 | EUR | 17.575 | 17.575 | 17.46 | 17.575 | 14.2609 | -0.225 (-1.26%) | 133,786 |
| 19 Mar 2010 | EUR | 17.88 | 17.88 | 17.8 | 17.8 | 14.4435 | -0.016 (-0.09%) | 2,086,977 |
| 18 Mar 2010 | EUR | 17.7695 | 17.89 | 17.7695 | 17.8161 | 14.4565 | -0.099 (-0.55%) | 366,902 |
| 17 Mar 2010 | EUR | 17.915 | 17.94 | 17.915 | 17.915 | 14.5368 | +0.242 (+1.37%) | 11,685 |
| 15 Mar 2010 | EUR | 17.7575 | 17.76 | 17.67 | 17.673 | 14.3404 | -0.187 (-1.05%) | 87,050 |
| 12 Mar 2010 | EUR | 17.85 | 18.02 | 17.83 | 17.86 | 14.4921 | +0.16 (+0.90%) | 1,919,221 |
| 11 Mar 2010 | EUR | 17.7 | 17.7 | 17.7 | 17.7 | 14.3623 | -0.182 (-1.02%) | 112 |
| 10 Mar 2010 | EUR | 17.854 | 17.882 | 17.85 | 17.882 | 14.51 | +0.439 (+2.52%) | 100,864 |
| 8 Mar 2010 | EUR | 17.4426 | 17.4426 | 17.4426 | 17.4426 | 14.1535 | +0.17 (+0.98%) | 0 |
| 5 Mar 2010 | EUR | 17.31 | 17.31 | 17.27 | 17.2725 | 14.0154 | +0.243 (+1.42%) | 707 |
| 4 Mar 2010 | EUR | 17.0299 | 17.03 | 17.0299 | 17.0299 | 13.8186 | -0.15 (-0.87%) | 37,375 |
| 3 Mar 2010 | EUR | 16.92 | 17.18 | 16.92 | 17.18 | 13.9404 | +0.208 (+1.23%) | 175,731 |
| 2 Mar 2010 | EUR | 16.86 | 16.9718 | 16.86 | 16.9718 | 13.7714 | +0.208 (+1.24%) | 1,428 |
| 1 Mar 2010 | EUR | 16.7633 | 16.7633 | 16.76 | 16.7633 | 13.6022 | +0.226 (+1.37%) | 2,504 |
| 26 Feb 2010 | EUR | 16.537 | 16.54 | 16.537 | 16.537 | 13.4186 | +0.137 (+0.83%) | 82,685 |
| 25 Feb 2010 | EUR | 16.4002 | 16.4002 | 16.4002 | 16.4002 | 13.3076 | -0.398 (-2.37%) | 3,000,000 |
| 24 Feb 2010 | EUR | 16.57 | 16.8 | 16.57 | 16.7985 | 13.6308 | +0.024 (+0.14%) | 94 |
| 23 Feb 2010 | EUR | 16.995 | 17.13 | 16.77 | 16.775 | 13.6117 | -0.301 (-1.76%) | 37,113 |
| 22 Feb 2010 | EUR | 17.35 | 17.35 | 17.07 | 17.0763 | 13.8562 | +0.166 (+0.98%) | 2,195 |
| 19 Feb 2010 | EUR | 16.91 | 16.91 | 16.91 | 16.91 | 13.7213 | +0.16 (+0.96%) | 535,304 |
