| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2009 | EUR | 19.06 | 19.17 | 19.06 | 19.13 | 15.5227 | -0.06 (-0.31%) | 146,317 |
| 22 Sep 2009 | EUR | 19.19 | 19.19 | 19.19 | 19.19 | 15.5713 | +0.483 (+2.58%) | 800 |
| 21 Sep 2009 | EUR | 18.71 | 18.71 | 18.58 | 18.7071 | 15.1795 | -0.063 (-0.34%) | 110,807 |
| 18 Sep 2009 | EUR | 18.74 | 18.83 | 18.74 | 18.77 | 15.2305 | -0.07 (-0.37%) | 9,265 |
| 17 Sep 2009 | EUR | 18.84 | 18.84 | 18.84 | 18.84 | 15.2873 | +0.27 (+1.45%) | 1,400 |
| 16 Sep 2009 | EUR | 18.64 | 18.64 | 18.57 | 18.57 | 15.0683 | +0.307 (+1.68%) | 8,151 |
| 15 Sep 2009 | EUR | 18.24 | 18.2625 | 18.24 | 18.2625 | 14.8187 | +0.492 (+2.77%) | 3,205 |
| 14 Sep 2009 | EUR | 17.77 | 17.77 | 17.77 | 17.77 | 14.4191 | +0.07 (+0.40%) | 1,800,000 |
| 11 Sep 2009 | EUR | 17.7 | 17.7 | 17.7 | 17.7 | 14.3623 | +0.301 (+1.73%) | 1,300 |
| 10 Sep 2009 | EUR | 17.58 | 17.58 | 17.3988 | 17.3988 | 14.1179 | -0.161 (-0.92%) | 80,180 |
| 9 Sep 2009 | EUR | 17.45 | 17.5602 | 17.29 | 17.5602 | 14.2489 | +0.77 (+4.59%) | 5,600,748 |
| 4 Sep 2009 | EUR | 16.8575 | 16.9 | 16.79 | 16.79 | 13.6239 | +0.09 (+0.54%) | 8,910 |
| 3 Sep 2009 | EUR | 16.7 | 16.7 | 16.7 | 16.7 | 13.5509 | +0.13 (+0.78%) | 26 |
| 2 Sep 2009 | EUR | 16.89 | 16.89 | 16.52 | 16.5702 | 13.4456 | -0.43 (-2.53%) | 2,215,640 |
| 1 Sep 2009 | EUR | 17.43 | 17.43 | 17 | 17 | 13.7943 | -0.383 (-2.20%) | 45,515 |
| 28 Aug 2009 | EUR | 17.3829 | 17.3829 | 17.3829 | 17.3829 | 14.105 | +0.136 (+0.79%) | 0 |
| 27 Aug 2009 | EUR | 17.2966 | 17.3 | 17.247 | 17.247 | 13.9947 | -0.045 (-0.26%) | 58,960 |
| 26 Aug 2009 | EUR | 17.2917 | 17.2917 | 17.29 | 17.2917 | 14.031 | -0.444 (-2.50%) | 26,190 |
| 25 Aug 2009 | EUR | 17.36 | 17.74 | 17.36 | 17.7352 | 14.3909 | +0.307 (+1.76%) | 8,429 |
| 24 Aug 2009 | EUR | 17.46 | 17.46 | 17.4279 | 17.4279 | 14.1415 | +0.441 (+2.60%) | 16,341 |
| 21 Aug 2009 | EUR | 16.987 | 16.99 | 16.987 | 16.987 | 13.7838 | +0.817 (+5.05%) | 4,100 |
| 19 Aug 2009 | EUR | 16.1702 | 16.1702 | 16.17 | 16.1702 | 13.121 | +0.03 (+0.19%) | 37,800 |
| 18 Aug 2009 | EUR | 16.215 | 16.22 | 16.14 | 16.14 | 13.0965 | +0.055 (+0.34%) | 1,307 |
| 17 Aug 2009 | EUR | 16.315 | 16.32 | 16.08 | 16.085 | 13.0519 | -0.42 (-2.54%) | 67,951 |
| 14 Aug 2009 | EUR | 16.505 | 16.505 | 16.5 | 16.505 | 13.3927 | -0.115 (-0.69%) | 624 |
| 13 Aug 2009 | EUR | 16.62 | 16.65 | 16.62 | 16.62 | 13.486 | +0.56 (+3.49%) | 63,384 |
| 12 Aug 2009 | EUR | 16.0602 | 16.0602 | 16.06 | 16.0602 | 13.0317 | -0.23 (-1.41%) | 24,906 |
| 11 Aug 2009 | EUR | 16.29 | 16.29 | 16.29 | 16.29 | 13.2182 | +0.09 (+0.56%) | 10,990 |
| 10 Aug 2009 | EUR | 16.1815 | 16.2 | 16.16 | 16.2 | 13.1452 | +0.19 (+1.19%) | 59,038 |
| 7 Aug 2009 | EUR | 15.9 | 16.01 | 15.9 | 16.01 | 12.991 | -0.017 (-0.10%) | 1,330 |
