| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2009 | EUR | 25.48 | 25.49 | 25.0287 | 25.0287 | 25.0287 | -0.132 (-0.52%) | 3,911 |
| 2 Dec 2009 | EUR | 25.11 | 25.31 | 25.1 | 25.1602 | 25.1602 | +0.126 (+0.50%) | 29,320 |
| 1 Dec 2009 | EUR | 24.82 | 25.11 | 24.78 | 25.0343 | 25.0343 | +0.637 (+2.61%) | 62,892 |
| 30 Nov 2009 | EUR | 24.5286 | 24.53 | 24.16 | 24.3969 | 24.3969 | -0.073 (-0.30%) | 90,115 |
| 27 Nov 2009 | EUR | 23.8 | 24.47 | 23.8 | 24.47 | 24.47 | +0.207 (+0.85%) | 9,261 |
| 26 Nov 2009 | EUR | 24.43 | 24.43 | 24.26 | 24.2626 | 24.2626 | -0.736 (-2.94%) | 50,220 |
| 25 Nov 2009 | EUR | 24.98 | 25 | 24.98 | 24.9985 | 24.9985 | +0.099 (+0.40%) | 62,500 |
| 24 Nov 2009 | EUR | 24.91 | 25.02 | 24.9 | 24.9 | 24.9 | +0.049 (+0.20%) | 2,359 |
| 23 Nov 2009 | EUR | 24.8566 | 24.86 | 24.85 | 24.8509 | 24.8509 | +0.541 (+2.23%) | 55,700 |
| 20 Nov 2009 | EUR | 24.3 | 24.31 | 24.28 | 24.31 | 24.31 | -0.19 (-0.78%) | 23,680 |
| 19 Nov 2009 | EUR | 24.8 | 24.8 | 24.5 | 24.5 | 24.5 | -0.461 (-1.85%) | 14,471 |
| 18 Nov 2009 | EUR | 24.9608 | 24.9608 | 24.96 | 24.9608 | 24.9608 | +0.181 (+0.73%) | 2,700 |
| 17 Nov 2009 | EUR | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | +0.012 (+0.05%) | 51,832 |
| 16 Nov 2009 | EUR | 24.605 | 24.77 | 24.58 | 24.7682 | 24.7682 | +1.049 (+4.42%) | 106,813 |
| 13 Nov 2009 | EUR | 23.37 | 23.91 | 23.37 | 23.7193 | 23.7193 | +0.169 (+0.72%) | 75,548 |
| 12 Nov 2009 | EUR | 23.87 | 23.87 | 23.45 | 23.55 | 23.55 | -0.15 (-0.63%) | 40,086 |
| 11 Nov 2009 | EUR | 23.52 | 23.7 | 23.47 | 23.7 | 23.7 | +0.34 (+1.46%) | 10,071 |
| 10 Nov 2009 | EUR | 23.38 | 23.49 | 23.36 | 23.36 | 23.36 | +0.31 (+1.34%) | 136,532 |
| 9 Nov 2009 | EUR | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | +0.18 (+0.79%) | 1,537 |
| 6 Nov 2009 | EUR | 22.8347 | 22.87 | 22.81 | 22.87 | 22.87 | +0.457 (+2.04%) | 20,507 |
| 5 Nov 2009 | EUR | 21.9929 | 22.73 | 21.99 | 22.4127 | 22.4127 | -0.017 (-0.08%) | 18,691 |
| 4 Nov 2009 | EUR | 22 | 22.43 | 22 | 22.43 | 22.43 | +0.615 (+2.82%) | 5,901 |
| 3 Nov 2009 | EUR | 21.625 | 21.84 | 21.4 | 21.8152 | 21.8152 | -0.106 (-0.48%) | 2,541 |
| 2 Nov 2009 | EUR | 21.987 | 22.34 | 21.61 | 21.9212 | 21.9212 | +0.021 (+0.10%) | 55,935 |
| 30 Oct 2009 | EUR | 22.72 | 22.73 | 21.9 | 21.9 | 21.9 | -0.521 (-2.32%) | 54,634 |
| 29 Oct 2009 | EUR | 22.42 | 22.64 | 22.42 | 22.4207 | 22.4207 | +0.343 (+1.55%) | 30,438 |
| 28 Oct 2009 | EUR | 22.58 | 22.68 | 22 | 22.078 | 22.078 | -1.514 (-6.42%) | 85,696 |
| 27 Oct 2009 | EUR | 23.91 | 23.91 | 23.59 | 23.5915 | 23.5915 | -0.994 (-4.04%) | 13,106 |
| 26 Oct 2009 | EUR | 24.5434 | 24.585 | 23.99 | 24.585 | 24.585 | +0.185 (+0.76%) | 12,039 |
| 23 Oct 2009 | EUR | 24.7 | 24.7 | 24.4 | 24.4 | 24.4 | +0.22 (+0.91%) | 70,336 |
