| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2009 | EUR | 19.2 | 19.78 | 19 | 19.78 | 19.78 | +1.327 (+7.19%) | 205,465 |
| 22 Jul 2009 | EUR | 18.5396 | 18.54 | 18.45 | 18.4526 | 18.4526 | -0.416 (-2.20%) | 6,515 |
| 21 Jul 2009 | EUR | 18.8612 | 18.89 | 18.85 | 18.8685 | 18.8685 | +0.695 (+3.82%) | 33,207 |
| 20 Jul 2009 | EUR | 18.1736 | 18.1736 | 18.1736 | 18.1736 | 18.1736 | +0.234 (+1.30%) | 0 |
| 17 Jul 2009 | EUR | 18.025 | 18.06 | 17.94 | 17.94 | 17.94 | -0.26 (-1.43%) | 24,660 |
| 16 Jul 2009 | EUR | 18.17 | 18.2 | 18.17 | 18.2 | 18.2 | +0.19 (+1.05%) | 160,500 |
| 15 Jul 2009 | EUR | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | +0.59 (+3.39%) | 37,310 |
| 14 Jul 2009 | EUR | 17.1625 | 17.45 | 17.16 | 17.42 | 17.42 | +0.705 (+4.22%) | 5,345 |
| 13 Jul 2009 | EUR | 16.26 | 16.72 | 16.26 | 16.7151 | 16.7151 | -0.135 (-0.80%) | 19,014 |
| 10 Jul 2009 | EUR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.06 (-0.35%) | 0 |
| 9 Jul 2009 | EUR | 17.06 | 17.14 | 16.88 | 16.91 | 16.91 | +0.29 (+1.74%) | 68,949 |
| 8 Jul 2009 | EUR | 16.59 | 16.62 | 16.59 | 16.62 | 16.62 | -0.16 (-0.95%) | 842 |
| 7 Jul 2009 | EUR | 16.78 | 17.22 | 16.78 | 16.78 | 16.78 | +0.08 (+0.48%) | 9,021 |
| 6 Jul 2009 | EUR | 16.7 | 16.7 | 16.45 | 16.7 | 16.7 | -0.269 (-1.58%) | 199,419 |
| 3 Jul 2009 | EUR | 17.12 | 17.24 | 16.9688 | 16.9688 | 16.9688 | -0.888 (-4.97%) | 633,801 |
| 2 Jul 2009 | EUR | 18.1965 | 18.2 | 17.857 | 17.857 | 17.857 | -0.473 (-2.58%) | 73,678 |
| 1 Jul 2009 | EUR | 18.07 | 18.33 | 18.05 | 18.33 | 18.33 | +0.64 (+3.62%) | 13,757 |
| 30 Jun 2009 | EUR | 18.29 | 18.3 | 17.69 | 17.69 | 17.69 | -0.503 (-2.77%) | 30,262 |
| 29 Jun 2009 | EUR | 17.88 | 18.29 | 17.88 | 18.1932 | 18.1932 | +0.413 (+2.32%) | 15,673 |
| 26 Jun 2009 | EUR | 17.7125 | 17.78 | 17.71 | 17.78 | 17.78 | -0.05 (-0.28%) | 814 |
| 25 Jun 2009 | EUR | 17.5406 | 17.83 | 17.54 | 17.83 | 17.83 | -0.21 (-1.16%) | 26,272 |
| 24 Jun 2009 | EUR | 17.455 | 18.04 | 17.29 | 18.04 | 18.04 | +1.24 (+7.38%) | 424,708 |
| 23 Jun 2009 | EUR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | -0.31 (-1.81%) | 379 |
| 22 Jun 2009 | EUR | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.788 (-4.40%) | 11,689 |
| 19 Jun 2009 | EUR | 18.13 | 18.13 | 17.8982 | 17.8982 | 17.8982 | -0.131 (-0.73%) | 7,094 |
| 18 Jun 2009 | EUR | 17.91 | 18.3 | 17.91 | 18.029 | 18.029 | -0.101 (-0.56%) | 20,017 |
| 17 Jun 2009 | EUR | 18.68 | 18.68 | 17.95 | 18.13 | 18.13 | -1.22 (-6.30%) | 8,145 |
| 16 Jun 2009 | EUR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | +0.26 (+1.36%) | 6,939 |
| 15 Jun 2009 | EUR | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.005 (-5.00%) | 7,467 |
| 12 Jun 2009 | EUR | 20.34 | 20.34 | 20.09 | 20.0953 | 20.0953 | -0.509 (-2.47%) | 24,164 |
