| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2009 | EUR | 18.995 | 19.0248 | 18.925 | 19.0248 | 19.0198 | -0.035 (-0.18%) | 3,972 |
| 28 Sep 2009 | EUR | 18.53 | 19.06 | 18.505 | 19.06 | 19.055 | +0.455 (+2.45%) | 22,824 |
| 25 Sep 2009 | EUR | 18.645 | 18.675 | 18.605 | 18.605 | 18.6001 | -0.097 (-0.52%) | 249,295 |
| 24 Sep 2009 | EUR | 18.72 | 18.775 | 18.7021 | 18.7021 | 18.6972 | -0.198 (-1.05%) | 22,379 |
| 23 Sep 2009 | EUR | 18.905 | 18.905 | 18.9 | 18.9 | 18.895 | -0.02 (-0.11%) | 47,922 |
| 22 Sep 2009 | EUR | 18.8488 | 19.06 | 18.8488 | 18.92 | 18.915 | +0.145 (+0.77%) | 428,338 |
| 21 Sep 2009 | EUR | 18.5875 | 18.775 | 18.55 | 18.775 | 18.7701 | +0.155 (+0.83%) | 763,831 |
| 18 Sep 2009 | EUR | 18.7693 | 18.81 | 18.62 | 18.62 | 18.6151 | -0.121 (-0.65%) | 559,180 |
| 17 Sep 2009 | EUR | 18.85 | 18.85 | 18.7412 | 18.7412 | 18.7363 | -0.125 (-0.66%) | 44,535 |
| 16 Sep 2009 | EUR | 18.87 | 18.87 | 18.825 | 18.8665 | 18.8615 | +0.192 (+1.03%) | 21,368 |
| 15 Sep 2009 | EUR | 18.46 | 18.675 | 18.46 | 18.675 | 18.6701 | +0.395 (+2.16%) | 6,392 |
| 14 Sep 2009 | EUR | 18.0939 | 18.44 | 18.0939 | 18.2805 | 18.2757 | -0.059 (-0.32%) | 73,600 |
| 11 Sep 2009 | EUR | 18.3395 | 18.3395 | 18.3395 | 18.3395 | 18.3347 | +0.169 (+0.93%) | 222,417 |
| 10 Sep 2009 | EUR | 18.1708 | 18.1708 | 18.1708 | 18.1708 | 18.166 | +0.342 (+1.92%) | 337,722 |
| 9 Sep 2009 | EUR | 17.829 | 17.829 | 17.829 | 17.829 | 17.8243 | -0.046 (-0.26%) | 560 |
| 8 Sep 2009 | EUR | 17.995 | 17.995 | 17.875 | 17.875 | 17.8703 | +0.125 (+0.70%) | 53,434 |
| 7 Sep 2009 | EUR | 17.678 | 17.75 | 17.678 | 17.75 | 17.7453 | +0.41 (+2.36%) | 53,184 |
| 4 Sep 2009 | EUR | 17.343 | 17.403 | 17.34 | 17.34 | 17.3354 | +0.145 (+0.84%) | 314,162 |
| 3 Sep 2009 | EUR | 17.097 | 17.195 | 17.097 | 17.195 | 17.1905 | +0.05 (+0.29%) | 607 |
| 2 Sep 2009 | EUR | 17.41 | 17.41 | 17.145 | 17.145 | 17.1405 | -0.265 (-1.52%) | 12,506 |
| 1 Sep 2009 | EUR | 17.59 | 17.711 | 17.41 | 17.41 | 17.4054 | -0.26 (-1.47%) | 82,765 |
| 28 Aug 2009 | EUR | 17.711 | 17.711 | 17.625 | 17.67 | 17.6654 | -0.02 (-0.11%) | 1,286 |
| 26 Aug 2009 | EUR | 17.634 | 17.716 | 17.605 | 17.69 | 17.6853 | -0.055 (-0.31%) | 437,189 |
| 25 Aug 2009 | EUR | 17.62 | 17.745 | 17.558 | 17.745 | 17.7403 | +0.21 (+1.20%) | 108,024 |
| 24 Aug 2009 | EUR | 17.58 | 17.58 | 17.535 | 17.535 | 17.5304 | +0.18 (+1.04%) | 1,169 |
| 21 Aug 2009 | EUR | 17.315 | 17.355 | 17.19 | 17.355 | 17.3504 | +0.235 (+1.37%) | 86,404 |
| 20 Aug 2009 | EUR | 17.05 | 17.12 | 16.851 | 17.12 | 17.1155 | +0.42 (+2.51%) | 1,018,077 |
| 19 Aug 2009 | EUR | 16.73 | 16.73 | 16.7 | 16.7 | 16.6956 | +0.081 (+0.49%) | 7,454 |
| 18 Aug 2009 | EUR | 16.62 | 16.62 | 16.587 | 16.619 | 16.6146 | +0.069 (+0.42%) | 17,055 |
| 17 Aug 2009 | EUR | 16.54 | 16.58 | 16.54 | 16.55 | 16.5456 | -0.49 (-2.88%) | 40,316 |
