| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2010 | EUR | 16.44 | 16.62 | 16.43 | 16.43 | 16.4257 | +0.217 (+1.34%) | 110,640 |
| 18 Jun 2010 | EUR | 16.1725 | 16.2725 | 16.07 | 16.2131 | 16.2088 | +0.043 (+0.27%) | 205,205 |
| 17 Jun 2010 | EUR | 15.96 | 16.18 | 15.96 | 16.17 | 16.1657 | +0.167 (+1.04%) | 5,807 |
| 16 Jun 2010 | EUR | 16.06 | 16.0979 | 15.97 | 16.0028 | 15.9986 | -0.217 (-1.34%) | 223,782 |
| 15 Jun 2010 | EUR | 16.02 | 16.26 | 16.02 | 16.22 | 16.2157 | +0.251 (+1.57%) | 54,401 |
| 14 Jun 2010 | EUR | 16.0325 | 16.0325 | 15.969 | 15.969 | 15.9648 | +0.048 (+0.30%) | 53,587 |
| 11 Jun 2010 | EUR | 15.685 | 15.975 | 15.685 | 15.921 | 15.9168 | +0.369 (+2.37%) | 721,500 |
| 10 Jun 2010 | EUR | 15.385 | 15.61 | 15.34 | 15.552 | 15.5479 | +0.559 (+3.73%) | 120,790 |
| 9 Jun 2010 | EUR | 14.885 | 14.9925 | 14.885 | 14.9925 | 14.9886 | -0.024 (-0.16%) | 1,618 |
| 8 Jun 2010 | EUR | 15.02 | 15.12 | 14.965 | 15.0164 | 15.0125 | -0.108 (-0.71%) | 10,354 |
| 7 Jun 2010 | EUR | 15.22 | 15.395 | 15.05 | 15.1243 | 15.1203 | -0.321 (-2.08%) | 17,223 |
| 4 Jun 2010 | EUR | 15.9875 | 15.9875 | 15.415 | 15.445 | 15.4409 | -0.52 (-3.26%) | 70,082 |
| 3 Jun 2010 | EUR | 16.14 | 16.14 | 15.855 | 15.965 | 15.9608 | +0.456 (+2.94%) | 12,210 |
| 2 Jun 2010 | EUR | 15.425 | 15.5281 | 15.425 | 15.5094 | 15.5053 | -0.086 (-0.55%) | 278 |
| 1 Jun 2010 | EUR | 15.165 | 15.595 | 15.155 | 15.595 | 15.5909 | -0.175 (-1.11%) | 19,320 |
| 28 May 2010 | EUR | 15.6971 | 15.77 | 15.6971 | 15.77 | 15.7659 | +0.176 (+1.13%) | 19,709 |
| 27 May 2010 | EUR | 14.9131 | 15.601 | 14.9131 | 15.5938 | 15.5897 | +0.509 (+3.37%) | 130,384 |
| 26 May 2010 | EUR | 15.3075 | 15.4275 | 15.085 | 15.085 | 15.081 | -0.025 (-0.17%) | 1,482,481 |
| 25 May 2010 | EUR | 14.9175 | 15.11 | 14.9175 | 15.11 | 15.106 | -0.307 (-1.99%) | 144,297 |
| 24 May 2010 | EUR | 15.3825 | 15.46 | 15.3475 | 15.4175 | 15.4134 | -0.018 (-0.11%) | 12,780 |
| 21 May 2010 | EUR | 15.59 | 15.59 | 15.045 | 15.435 | 15.4309 | +0.115 (+0.75%) | 290,806 |
| 20 May 2010 | EUR | 15.59 | 15.6833 | 15.0525 | 15.32 | 15.316 | -0.185 (-1.19%) | 519,774 |
| 19 May 2010 | EUR | 15.405 | 15.505 | 15.405 | 15.505 | 15.5009 | -0.144 (-0.92%) | 846 |
| 18 May 2010 | EUR | 15.385 | 15.75 | 15.3525 | 15.6487 | 15.6446 | +0.549 (+3.63%) | 94,922 |
| 17 May 2010 | EUR | 15.1 | 15.3094 | 15.0507 | 15.1 | 15.096 | +0.07 (+0.46%) | 53,495 |
| 14 May 2010 | EUR | 15.205 | 15.24 | 14.7913 | 15.0303 | 15.0263 | -0.6 (-3.84%) | 122,100 |
| 13 May 2010 | EUR | 15.9044 | 15.9044 | 15.63 | 15.63 | 15.6259 | -0.415 (-2.59%) | 107,625 |
| 12 May 2010 | EUR | 15.6977 | 16.215 | 15.6977 | 16.045 | 16.0408 | +0.293 (+1.86%) | 683,807 |
| 11 May 2010 | EUR | 16.0821 | 16.0821 | 15.59 | 15.7524 | 15.7483 | -1.223 (-7.20%) | 209,159 |
| 10 May 2010 | EUR | 16.5591 | 17.0125 | 16.5591 | 16.975 | 16.9705 | +1.694 (+11.09%) | 126,002 |
