| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2009 | EUR | 19.525 | 19.65 | 19.525 | 19.6 | 19.5948 | +0.09 (+0.46%) | 783,389 |
| 21 Dec 2009 | EUR | 19.27 | 19.51 | 19.27 | 19.51 | 19.5049 | +0.37 (+1.93%) | 1,450 |
| 18 Dec 2009 | EUR | 19.24 | 19.24 | 19.14 | 19.14 | 19.135 | -0.037 (-0.20%) | 89,522 |
| 17 Dec 2009 | EUR | 19.43 | 19.43 | 19.12 | 19.1775 | 19.1725 | -0.233 (-1.20%) | 3,558,354 |
| 16 Dec 2009 | EUR | 19.51 | 19.545 | 19.41 | 19.41 | 19.4049 | +0.087 (+0.45%) | 21,144 |
| 15 Dec 2009 | EUR | 19.3713 | 19.375 | 19.23 | 19.3228 | 19.3177 | +0.007 (+0.04%) | 37,170 |
| 14 Dec 2009 | EUR | 19.4475 | 19.49 | 19.3 | 19.316 | 19.3109 | -0.097 (-0.50%) | 49,596 |
| 11 Dec 2009 | EUR | 19.25 | 19.46 | 19.25 | 19.4133 | 19.4082 | +0.148 (+0.77%) | 8,830 |
| 10 Dec 2009 | EUR | 19.01 | 19.265 | 19.01 | 19.265 | 19.2599 | +0.102 (+0.53%) | 36,927 |
| 9 Dec 2009 | EUR | 19.2925 | 19.3956 | 19.1627 | 19.1627 | 19.1577 | -0.157 (-0.81%) | 64,917 |
| 8 Dec 2009 | EUR | 19.5344 | 19.615 | 19.32 | 19.32 | 19.3149 | -0.315 (-1.60%) | 173,559 |
| 7 Dec 2009 | EUR | 19.555 | 19.7 | 19.555 | 19.6351 | 19.6299 | -0.096 (-0.49%) | 174,259 |
| 4 Dec 2009 | EUR | 19.52 | 19.74 | 19.52 | 19.7312 | 19.726 | +0.025 (+0.12%) | 38,414 |
| 3 Dec 2009 | EUR | 19.745 | 19.745 | 19.5804 | 19.7066 | 19.7014 | +0.062 (+0.31%) | 93,564 |
| 2 Dec 2009 | EUR | 19.48 | 19.67 | 19.48 | 19.645 | 19.6398 | +0.125 (+0.64%) | 6,061 |
| 1 Dec 2009 | EUR | 19.39 | 19.52 | 19.39 | 19.52 | 19.5149 | +0.349 (+1.82%) | 59,370 |
| 30 Nov 2009 | EUR | 19.16 | 19.1809 | 19.16 | 19.1708 | 19.1658 | +0.001 (+0.0%) | 31,951 |
| 27 Nov 2009 | EUR | 19.0702 | 19.17 | 19.055 | 19.17 | 19.165 | -0.114 (-0.59%) | 45,657 |
| 26 Nov 2009 | EUR | 19.37 | 19.43 | 19.2839 | 19.2839 | 19.2788 | -0.236 (-1.21%) | 30,948 |
| 25 Nov 2009 | EUR | 19.46 | 19.53 | 19.46 | 19.52 | 19.5149 | +0.081 (+0.42%) | 30,737 |
| 24 Nov 2009 | EUR | 19.4 | 19.45 | 19.4 | 19.4392 | 19.4341 | +0.064 (+0.33%) | 14,994 |
| 23 Nov 2009 | EUR | 19.2844 | 19.4 | 19.2844 | 19.375 | 19.3699 | +0.255 (+1.33%) | 191,010 |
| 20 Nov 2009 | EUR | 19.4 | 19.4808 | 19.12 | 19.12 | 19.115 | -0.26 (-1.34%) | 27,934,466 |
| 19 Nov 2009 | EUR | 19.565 | 19.62 | 19.38 | 19.38 | 19.3749 | -0.256 (-1.30%) | 14,247 |
| 18 Nov 2009 | EUR | 19.6094 | 19.6556 | 19.6002 | 19.6357 | 19.6305 | +0.206 (+1.06%) | 4,752,824 |
| 17 Nov 2009 | EUR | 19.44 | 19.4525 | 19.4163 | 19.43 | 19.4249 | +0.055 (+0.28%) | 84,342 |
| 16 Nov 2009 | EUR | 19.3301 | 19.375 | 19.0998 | 19.375 | 19.3699 | +0.115 (+0.60%) | 63,673,456 |
| 13 Nov 2009 | EUR | 19.19 | 19.29 | 19.18 | 19.26 | 19.2549 | +0.03 (+0.16%) | 2,210,251 |
| 12 Nov 2009 | EUR | 19.145 | 19.34 | 19.145 | 19.23 | 19.2249 | +0.24 (+1.26%) | 17,900 |
| 11 Nov 2009 | EUR | 19.22 | 19.22 | 18.99 | 18.99 | 18.985 | -0.568 (-2.90%) | 122,987 |
