| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2010 | EUR | 16.8 | 16.8 | 16.5594 | 16.735 | 16.7306 | -0.1 (-0.59%) | 97,928 |
| 8 Feb 2010 | EUR | 16.6888 | 16.835 | 16.4825 | 16.835 | 16.8306 | +0.265 (+1.60%) | 88,679 |
| 5 Feb 2010 | EUR | 16.65 | 16.71 | 16.5702 | 16.5702 | 16.5658 | -0.13 (-0.78%) | 32,107 |
| 4 Feb 2010 | EUR | 17.1544 | 17.2482 | 16.5975 | 16.7 | 16.6956 | -0.656 (-3.78%) | 169,957 |
| 3 Feb 2010 | EUR | 17.5856 | 17.6025 | 17.2325 | 17.3563 | 17.3517 | +0.206 (+1.20%) | 22,840 |
| 2 Feb 2010 | EUR | 17.05 | 17.24 | 17.05 | 17.15 | 17.1455 | -0.175 (-1.01%) | 164,298 |
| 1 Feb 2010 | EUR | 17.25 | 17.325 | 17.19 | 17.325 | 17.3204 | -0.042 (-0.24%) | 1,562,565 |
| 29 Jan 2010 | EUR | 17.34 | 17.48 | 17.2794 | 17.3668 | 17.3622 | -0.011 (-0.06%) | 14,228 |
| 28 Jan 2010 | EUR | 17.83 | 17.86 | 17.3619 | 17.3775 | 17.3729 | -0.404 (-2.27%) | 233,624 |
| 27 Jan 2010 | EUR | 17.77 | 17.7818 | 17.77 | 17.7818 | 17.7771 | -0.184 (-1.02%) | 120,600 |
| 26 Jan 2010 | EUR | 17.88 | 17.9658 | 17.72 | 17.9658 | 17.9611 | +0.036 (+0.20%) | 109,575 |
| 25 Jan 2010 | EUR | 17.9388 | 17.9794 | 17.93 | 17.93 | 17.9253 | -0.06 (-0.33%) | 31,754 |
| 22 Jan 2010 | EUR | 18.1 | 18.1 | 17.9525 | 17.99 | 17.9853 | -0.465 (-2.52%) | 97,817 |
| 21 Jan 2010 | EUR | 18.3875 | 18.49 | 18.3875 | 18.455 | 18.4501 | +0.081 (+0.44%) | 36,902 |
| 20 Jan 2010 | EUR | 18.71 | 18.71 | 18.25 | 18.374 | 18.3692 | -0.271 (-1.45%) | 145,362 |
| 19 Jan 2010 | EUR | 18.645 | 18.645 | 18.645 | 18.645 | 18.6401 | +0.145 (+0.78%) | 33 |
| 18 Jan 2010 | EUR | 18.51 | 18.51 | 18.5 | 18.5 | 18.4951 | +0.065 (+0.35%) | 23,481 |
| 15 Jan 2010 | EUR | 18.56 | 18.605 | 18.435 | 18.435 | 18.4302 | -0.1 (-0.54%) | 22,212 |
| 14 Jan 2010 | EUR | 18.765 | 18.765 | 18.535 | 18.535 | 18.5301 | -0.065 (-0.35%) | 1,589 |
| 13 Jan 2010 | EUR | 18.5 | 18.675 | 18.5 | 18.6 | 18.5951 | +0.049 (+0.26%) | 31,258 |
| 12 Jan 2010 | EUR | 18.5595 | 18.565 | 18.5512 | 18.5512 | 18.5463 | +0.051 (+0.28%) | 140,313 |
| 11 Jan 2010 | EUR | 18.8175 | 18.8175 | 18.5 | 18.5 | 18.4951 | -0.7 (-3.65%) | 56,598 |
| 8 Jan 2010 | EUR | 19.3794 | 19.3794 | 19.12 | 19.2 | 19.195 | -0.236 (-1.21%) | 39,568 |
| 7 Jan 2010 | EUR | 19.43 | 19.4357 | 19.3988 | 19.4357 | 19.4306 | -0.209 (-1.07%) | 24,374 |
| 6 Jan 2010 | EUR | 19.7038 | 19.7038 | 19.625 | 19.645 | 19.6398 | -0.145 (-0.73%) | 112,403 |
| 5 Jan 2010 | EUR | 19.795 | 19.795 | 19.775 | 19.79 | 19.7848 | -0.03 (-0.15%) | 64,281 |
| 4 Jan 2010 | EUR | 19.61 | 19.82 | 19.61 | 19.82 | 19.8148 | +0.2 (+1.02%) | 48,849 |
| 30 Dec 2009 | EUR | 19.71 | 19.71 | 19.62 | 19.62 | 19.6148 | -0.099 (-0.50%) | 2,371 |
| 29 Dec 2009 | EUR | 19.74 | 19.75 | 19.69 | 19.7185 | 19.7133 | -0.011 (-0.06%) | 23,014 |
| 23 Dec 2009 | EUR | 19.6494 | 19.73 | 19.6494 | 19.73 | 19.7248 | +0.13 (+0.66%) | 47,384 |
