| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2009 | EUR | 4.04 | 4.07 | 4.01 | 4.01 | 4.01 | -0.04 (-0.99%) | 95,996 |
| 30 Nov 2009 | EUR | 4.0125 | 4.05 | 4.005 | 4.05 | 4.05 | +0.12 (+3.05%) | 625,276 |
| 27 Nov 2009 | EUR | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.09 (-2.24%) | 30,000,000 |
| 26 Nov 2009 | EUR | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | -0.1 (-2.43%) | 76,009,852 |
| 25 Nov 2009 | EUR | 4.0353 | 4.12 | 4.0353 | 4.12 | 4.12 | -0.01 (-0.24%) | 2,225,186 |
| 24 Nov 2009 | EUR | 4.0963 | 4.13 | 4.0713 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,755 |
| 23 Nov 2009 | EUR | 4.13 | 4.1343 | 4.12 | 4.12 | 4.12 | -0.05 (-1.20%) | 34,476,230 |
| 20 Nov 2009 | EUR | 4.2137 | 4.2188 | 4.1538 | 4.17 | 4.17 | -0.16 (-3.70%) | 1,068,035 |
| 19 Nov 2009 | EUR | 4.3453 | 4.3453 | 4.3203 | 4.33 | 4.33 | +0.02 (+0.46%) | 8,562,862 |
| 18 Nov 2009 | EUR | 4.3 | 4.3425 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 11,012 |
| 17 Nov 2009 | EUR | 4.3099 | 4.33 | 4.3095 | 4.33 | 4.33 | -0.01 (-0.23%) | 200,733,406 |
| 16 Nov 2009 | EUR | 4.285 | 4.34 | 4.2844 | 4.34 | 4.34 | +0.07 (+1.64%) | 306,893,500 |
| 13 Nov 2009 | EUR | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 247,630,406 |
| 12 Nov 2009 | EUR | 4.2526 | 4.2925 | 4.2525 | 4.27 | 4.27 | +0.01 (+0.23%) | 120,552,305 |
| 11 Nov 2009 | EUR | 4.252 | 4.31 | 4.252 | 4.26 | 4.26 | +0.08 (+1.91%) | 33,057,520 |
| 10 Nov 2009 | EUR | 4.185 | 4.205 | 4.18 | 4.18 | 4.18 | +0.06 (+1.46%) | 76,684,891 |
| 9 Nov 2009 | EUR | 4.1475 | 4.1475 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 1,848 |
| 6 Nov 2009 | EUR | 4.1153 | 4.1263 | 4.0763 | 4.12 | 4.12 | +0.03 (+0.73%) | 112,371 |
| 5 Nov 2009 | EUR | 4.0775 | 4.1122 | 4.0775 | 4.09 | 4.09 | -0.02 (-0.49%) | 357,556 |
| 4 Nov 2009 | EUR | 4.1075 | 4.11 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 67,154 |
| 3 Nov 2009 | EUR | 4.125 | 4.14 | 4.0838 | 4.14 | 4.14 | +0.01 (+0.24%) | 256,491 |
| 2 Nov 2009 | EUR | 4.06 | 4.1788 | 4.05 | 4.13 | 4.13 | +0.07 (+1.72%) | 716,397 |
| 30 Oct 2009 | EUR | 4.142 | 4.15 | 4.055 | 4.06 | 4.06 | -0.02 (-0.49%) | 87,059 |
| 29 Oct 2009 | EUR | 4.1282 | 4.1425 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 141,524 |
| 28 Oct 2009 | EUR | 4.1675 | 4.1675 | 4.08 | 4.08 | 4.08 | -0.08 (-1.92%) | 796,840 |
| 27 Oct 2009 | EUR | 4.155 | 4.1738 | 4.13 | 4.16 | 4.16 | -0.04 (-0.95%) | 659,644 |
| 26 Oct 2009 | EUR | 4.2075 | 4.2075 | 4.1675 | 4.2 | 4.2 | -0.05 (-1.18%) | 23,415 |
| 23 Oct 2009 | EUR | 4.233 | 4.2525 | 4.233 | 4.25 | 4.25 | +0.02 (+0.47%) | 143,817 |
| 22 Oct 2009 | EUR | 4.2288 | 4.2338 | 4.2263 | 4.23 | 4.23 | -0.01 (-0.24%) | 44,764 |
| 21 Oct 2009 | EUR | 4.2448 | 4.245 | 4.2075 | 4.24 | 4.24 | -0.03 (-0.70%) | 487,384 |
