| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2010 | EUR | 17.75 | 17.75 | 17.57 | 17.7 | 17.6953 | +0.152 (+0.87%) | 107,201 |
| 22 Mar 2010 | EUR | 17.5915 | 17.5915 | 17.405 | 17.5475 | 17.5429 | -0.172 (-0.97%) | 454,590 |
| 19 Mar 2010 | EUR | 17.765 | 17.7777 | 17.685 | 17.719 | 17.7143 | -0.126 (-0.71%) | 261,357 |
| 18 Mar 2010 | EUR | 18.59 | 18.59 | 17.76 | 17.8453 | 17.8406 | -0.098 (-0.54%) | 383,051 |
| 17 Mar 2010 | EUR | 17.943 | 17.965 | 17.9313 | 17.943 | 17.9383 | +0.253 (+1.43%) | 203,472 |
| 16 Mar 2010 | EUR | 17.69 | 17.69 | 17.69 | 17.69 | 17.6853 | +0.005 (+0.03%) | 125 |
| 15 Mar 2010 | EUR | 17.86 | 17.86 | 17.685 | 17.685 | 17.6804 | -0.287 (-1.60%) | 2,173,743 |
| 12 Mar 2010 | EUR | 17.9175 | 18.075 | 17.8931 | 17.9725 | 17.9678 | -0.027 (-0.15%) | 88,555 |
| 11 Mar 2010 | EUR | 18 | 18 | 17.88 | 17.9994 | 17.9947 | -0.009 (-0.05%) | 1,017,617 |
| 10 Mar 2010 | EUR | 18 | 18.0253 | 17.965 | 18.0082 | 18.0035 | +0.108 (+0.60%) | 101,290 |
| 9 Mar 2010 | EUR | 18.042 | 18.042 | 17.9 | 17.9 | 17.8953 | -0.105 (-0.58%) | 158,513 |
| 8 Mar 2010 | EUR | 18.0203 | 18.0203 | 17.995 | 18.005 | 18.0003 | +0.228 (+1.28%) | 98,547 |
| 5 Mar 2010 | EUR | 17.72 | 17.7773 | 17.68 | 17.7773 | 17.7726 | +0.102 (+0.58%) | 42,701 |
| 4 Mar 2010 | EUR | 17.525 | 17.675 | 17.525 | 17.675 | 17.6704 | +0.165 (+0.94%) | 11,031 |
| 3 Mar 2010 | EUR | 17.4633 | 17.54 | 17.4054 | 17.51 | 17.5054 | -0.054 (-0.31%) | 3,808,884 |
| 2 Mar 2010 | EUR | 17.6 | 17.6 | 17.5426 | 17.5641 | 17.5595 | +0.039 (+0.22%) | 85,126 |
| 1 Mar 2010 | EUR | 17.43 | 17.5254 | 17.25 | 17.5254 | 17.5208 | +0.435 (+2.55%) | 116,491 |
| 26 Feb 2010 | EUR | 17.1912 | 17.2 | 17.02 | 17.09 | 17.0855 | +0.06 (+0.35%) | 146,350 |
| 25 Feb 2010 | EUR | 17.07 | 17.07 | 17.03 | 17.03 | 17.0255 | +0.071 (+0.42%) | 183 |
| 24 Feb 2010 | EUR | 16.9588 | 16.9588 | 16.915 | 16.9588 | 16.9543 | +0.009 (+0.05%) | 12,352 |
| 23 Feb 2010 | EUR | 17.13 | 17.1475 | 16.95 | 16.95 | 16.9455 | -0.395 (-2.28%) | 22,335 |
| 22 Feb 2010 | EUR | 17.58 | 17.58 | 17.255 | 17.345 | 17.3404 | +0.108 (+0.63%) | 28,590 |
| 19 Feb 2010 | EUR | 17.18 | 17.37 | 17.18 | 17.2366 | 17.2321 | +0.197 (+1.15%) | 244,691 |
| 18 Feb 2010 | EUR | 17.215 | 17.215 | 17.04 | 17.04 | 17.0355 | -0.19 (-1.10%) | 101,291 |
| 17 Feb 2010 | EUR | 17.1238 | 17.23 | 17.1238 | 17.23 | 17.2255 | +0.432 (+2.57%) | 218 |
| 16 Feb 2010 | EUR | 16.755 | 16.7982 | 16.755 | 16.7982 | 16.7938 | -0.066 (-0.39%) | 53,626 |
| 15 Feb 2010 | EUR | 16.865 | 16.865 | 16.849 | 16.8638 | 16.8594 | +0.21 (+1.26%) | 111,555 |
| 12 Feb 2010 | EUR | 16.71 | 16.735 | 16.6541 | 16.6541 | 16.6497 | -0.046 (-0.27%) | 19,423 |
| 11 Feb 2010 | EUR | 16.84 | 16.84 | 16.7 | 16.7 | 16.6956 | -0.252 (-1.48%) | 35,256 |
| 10 Feb 2010 | EUR | 16.9354 | 16.98 | 16.9354 | 16.9517 | 16.9472 | +0.217 (+1.29%) | 295,457 |
