| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2009 | EUR | 19.55 | 19.6502 | 19.48 | 19.558 | 19.5529 | +0.018 (+0.09%) | 12,432,885 |
| 9 Nov 2009 | EUR | 19.285 | 19.54 | 19.2399 | 19.54 | 19.5349 | +0.385 (+2.01%) | 15,434,673 |
| 6 Nov 2009 | EUR | 19.1 | 19.155 | 19.0984 | 19.155 | 19.15 | +0.141 (+0.74%) | 23,829,444 |
| 5 Nov 2009 | EUR | 18.787 | 19.2125 | 18.78 | 19.0141 | 19.0091 | +0.134 (+0.71%) | 17,474,951 |
| 4 Nov 2009 | EUR | 18.805 | 18.88 | 18.795 | 18.88 | 18.875 | +0.125 (+0.67%) | 5,134,084 |
| 3 Nov 2009 | EUR | 18.92 | 18.9463 | 18.755 | 18.755 | 18.7501 | -0.385 (-2.01%) | 7,193,037 |
| 2 Nov 2009 | EUR | 18.9942 | 19.14 | 18.9498 | 19.14 | 19.135 | +0.173 (+0.91%) | 51,774,244 |
| 30 Oct 2009 | EUR | 19.165 | 19.2203 | 18.9667 | 18.9667 | 18.9617 | -0.223 (-1.16%) | 62,766,990 |
| 29 Oct 2009 | EUR | 19.115 | 19.19 | 19.0805 | 19.19 | 19.185 | +0.18 (+0.95%) | 37,086 |
| 28 Oct 2009 | EUR | 18.9 | 19.16 | 18.9 | 19.01 | 19.005 | +0.015 (+0.08%) | 166,459 |
| 27 Oct 2009 | EUR | 18.86 | 19.01 | 18.86 | 18.995 | 18.99 | +0.09 (+0.48%) | 9,710 |
| 26 Oct 2009 | EUR | 19.085 | 19.1 | 18.905 | 18.905 | 18.9 | -0.31 (-1.62%) | 268,392 |
| 23 Oct 2009 | EUR | 19.26 | 19.305 | 19.2154 | 19.2154 | 19.2103 | -0.015 (-0.08%) | 40,950 |
| 22 Oct 2009 | EUR | 19.0213 | 19.23 | 18.88 | 19.23 | 19.2249 | +0.15 (+0.79%) | 5,761 |
| 21 Oct 2009 | EUR | 18.87 | 19.08 | 18.87 | 19.08 | 19.075 | +0.03 (+0.16%) | 20,256,273 |
| 20 Oct 2009 | EUR | 19.1 | 19.1327 | 19.05 | 19.05 | 19.045 | +0.07 (+0.37%) | 623,648 |
| 19 Oct 2009 | EUR | 19.04 | 19.045 | 18.98 | 18.98 | 18.975 | +0.075 (+0.40%) | 6,688 |
| 16 Oct 2009 | EUR | 19.25 | 19.25 | 18.905 | 18.905 | 18.9 | -0.212 (-1.11%) | 29,935 |
| 15 Oct 2009 | EUR | 19.125 | 19.125 | 19.1172 | 19.1172 | 19.1122 | -0.068 (-0.35%) | 104,067 |
| 14 Oct 2009 | EUR | 19.18 | 19.185 | 19.18 | 19.185 | 19.18 | +0.292 (+1.55%) | 32,659 |
| 13 Oct 2009 | EUR | 18.9638 | 18.9638 | 18.71 | 18.8927 | 18.8877 | -0.253 (-1.32%) | 231,075 |
| 12 Oct 2009 | EUR | 19.23 | 19.29 | 19.0275 | 19.1453 | 19.1403 | -0.174 (-0.90%) | 120,444 |
| 9 Oct 2009 | EUR | 19.4994 | 19.57 | 19.08 | 19.3191 | 19.314 | +0.099 (+0.52%) | 106,549 |
| 8 Oct 2009 | EUR | 19.24 | 19.24 | 19.08 | 19.22 | 19.2149 | +0.2 (+1.05%) | 43,777 |
| 7 Oct 2009 | EUR | 19.175 | 19.2356 | 19.0205 | 19.0205 | 19.0155 | -0.28 (-1.45%) | 87,731 |
| 6 Oct 2009 | EUR | 19.1564 | 19.365 | 19.1564 | 19.3008 | 19.2957 | +0.19 (+0.99%) | 197,520 |
| 5 Oct 2009 | EUR | 18.915 | 19.1107 | 18.48 | 19.1107 | 19.1057 | +0.631 (+3.41%) | 7,575 |
| 2 Oct 2009 | EUR | 18.495 | 18.505 | 18.48 | 18.48 | 18.4751 | -0.14 (-0.75%) | 28,027 |
| 1 Oct 2009 | EUR | 18.75 | 18.83 | 18.62 | 18.62 | 18.6151 | -0.235 (-1.25%) | 86,407 |
| 30 Sep 2009 | EUR | 18.98 | 19.014 | 18.8079 | 18.855 | 18.85 | -0.17 (-0.89%) | 377,194 |
