| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2009 | EUR | 17.29 | 17.29 | 17.04 | 17.04 | 17.0355 | -0.517 (-2.94%) | 131,778 |
| 13 Aug 2009 | EUR | 17.395 | 17.557 | 17.369 | 17.557 | 17.5524 | +0.23 (+1.33%) | 180,314 |
| 12 Aug 2009 | EUR | 17.317 | 17.327 | 17.317 | 17.327 | 17.3224 | -0.055 (-0.32%) | 146,272 |
| 11 Aug 2009 | EUR | 17.33 | 17.55 | 17.33 | 17.382 | 17.3774 | +0.002 (+0.01%) | 28,950 |
| 10 Aug 2009 | EUR | 17.481 | 17.481 | 17.38 | 17.38 | 17.3754 | +0.035 (+0.20%) | 67,120 |
| 7 Aug 2009 | EUR | 17.159 | 17.406 | 17.04 | 17.345 | 17.3404 | +0.295 (+1.73%) | 296,230 |
| 6 Aug 2009 | EUR | 17.228 | 17.455 | 17.05 | 17.05 | 17.0455 | -0.42 (-2.40%) | 405,613 |
| 4 Aug 2009 | EUR | 17.32 | 17.47 | 17.32 | 17.47 | 17.4654 | -0.03 (-0.17%) | 105,640 |
| 3 Aug 2009 | EUR | 17.5 | 17.5 | 17.5 | 17.5 | 17.4954 | +0.176 (+1.02%) | 51,202 |
| 31 Jul 2009 | EUR | 17.72 | 17.72 | 17.3236 | 17.3236 | 17.319 | -0.055 (-0.32%) | 25,612 |
| 29 Jul 2009 | EUR | 17.39 | 17.49 | 17.3787 | 17.3787 | 17.3741 | +0.049 (+0.28%) | 365,965 |
| 28 Jul 2009 | EUR | 17.33 | 17.46 | 17.33 | 17.33 | 17.3254 | +0.18 (+1.05%) | 9,646 |
| 27 Jul 2009 | EUR | 17.2164 | 17.2164 | 17.15 | 17.15 | 17.1455 | +0.178 (+1.05%) | 303,437 |
| 24 Jul 2009 | EUR | 16.9715 | 17.04 | 16.9715 | 16.9715 | 16.967 | +0.326 (+1.96%) | 36,355 |
| 23 Jul 2009 | EUR | 16.6457 | 16.95 | 16.6457 | 16.6457 | 16.6413 | +0.296 (+1.81%) | 748,793 |
| 22 Jul 2009 | EUR | 16.35 | 16.542 | 16.35 | 16.35 | 16.3457 | -0.061 (-0.37%) | 11,601 |
| 21 Jul 2009 | EUR | 16.4905 | 16.4905 | 16.4113 | 16.4113 | 16.407 | -0.069 (-0.42%) | 45,029 |
| 20 Jul 2009 | EUR | 16.48 | 16.48 | 16.48 | 16.48 | 16.4757 | +0.01 (+0.06%) | 506 |
| 17 Jul 2009 | EUR | 16.47 | 16.47 | 16.47 | 16.47 | 16.4657 | +0.3 (+1.86%) | 3,312 |
| 16 Jul 2009 | EUR | 16.17 | 16.4036 | 16.17 | 16.17 | 16.1657 | +0.13 (+0.81%) | 36,800 |
| 15 Jul 2009 | EUR | 16.04 | 16.17 | 16.04 | 16.04 | 16.0358 | +0.18 (+1.13%) | 166,214 |
| 14 Jul 2009 | EUR | 15.92 | 15.95 | 15.86 | 15.86 | 15.8558 | +0.356 (+2.29%) | 251,350 |
| 13 Jul 2009 | EUR | 15.5044 | 15.8429 | 15.5044 | 15.5044 | 15.5003 | -0.066 (-0.42%) | 738,527 |
| 10 Jul 2009 | EUR | 15.7357 | 15.7357 | 15.57 | 15.57 | 15.5659 | -0.115 (-0.73%) | 8,858 |
| 9 Jul 2009 | EUR | 15.685 | 15.8 | 15.685 | 15.685 | 15.6809 | +0.01 (+0.06%) | 345,880 |
| 8 Jul 2009 | EUR | 15.76 | 15.8 | 15.675 | 15.675 | 15.6709 | -0.23 (-1.45%) | 291,887 |
| 7 Jul 2009 | EUR | 15.905 | 15.96 | 15.905 | 15.905 | 15.9008 | +0.09 (+0.57%) | 113,267 |
| 6 Jul 2009 | EUR | 15.8458 | 15.9 | 15.8154 | 15.8154 | 15.8112 | -0.055 (-0.34%) | 925,006 |
| 3 Jul 2009 | EUR | 15.87 | 16.055 | 15.87 | 15.87 | 15.8658 | -0.4 (-2.46%) | 87,351 |
| 2 Jul 2009 | EUR | 16.2783 | 16.2784 | 16.27 | 16.27 | 16.2657 | +0.08 (+0.49%) | 196,048 |
