| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | EUR | 16.19 | 16.32 | 16.19 | 16.19 | 16.1857 | +0.095 (+0.59%) | 63,023 |
| 30 Jun 2009 | EUR | 16.12 | 16.12 | 16.095 | 16.095 | 16.0908 | -0.155 (-0.95%) | 172,851 |
| 29 Jun 2009 | EUR | 16.305 | 16.305 | 16.25 | 16.25 | 16.2457 | +0.1 (+0.62%) | 21,078 |
| 26 Jun 2009 | EUR | 16.2775 | 16.2775 | 16.1502 | 16.1502 | 16.146 | +0.25 (+1.57%) | 19,434 |
| 25 Jun 2009 | EUR | 16.16 | 16.17 | 15.9006 | 15.9006 | 15.8964 | +0.29 (+1.86%) | 250,922 |
| 24 Jun 2009 | EUR | 15.6109 | 16.014 | 15.6109 | 15.6109 | 15.6068 | +0.141 (+0.91%) | 289,139 |
| 23 Jun 2009 | EUR | 15.47 | 15.68 | 15.47 | 15.47 | 15.4659 | -0.01 (-0.06%) | 4,395 |
| 22 Jun 2009 | EUR | 15.525 | 15.54 | 15.48 | 15.48 | 15.4759 | -0.06 (-0.39%) | 290,367 |
| 19 Jun 2009 | EUR | 15.5502 | 15.6416 | 15.54 | 15.54 | 15.5359 | +0.169 (+1.10%) | 2,860,451 |
| 18 Jun 2009 | EUR | 15.3713 | 15.53 | 15.3713 | 15.3713 | 15.3673 | +0.101 (+0.66%) | 430,893 |
| 17 Jun 2009 | EUR | 15.36 | 15.36 | 15.27 | 15.27 | 15.266 | -0.07 (-0.46%) | 521,665 |
| 16 Jun 2009 | EUR | 15.36 | 15.3623 | 15.34 | 15.34 | 15.336 | +0.065 (+0.43%) | 530,865 |
| 15 Jun 2009 | EUR | 15.335 | 15.3646 | 15.275 | 15.275 | 15.271 | -0.215 (-1.39%) | 111,393 |
| 12 Jun 2009 | EUR | 15.53 | 15.58 | 15.49 | 15.49 | 15.4859 | +0.1 (+0.65%) | 320,793 |
| 11 Jun 2009 | EUR | 15.39 | 15.455 | 15.39 | 15.39 | 15.386 | +0.04 (+0.26%) | 62,027 |
| 10 Jun 2009 | EUR | 15.41 | 15.5 | 15.35 | 15.35 | 15.346 | +0.03 (+0.19%) | 209,585 |
| 9 Jun 2009 | EUR | 15.34 | 15.3454 | 15.3202 | 15.3202 | 15.3162 | +0.2 (+1.32%) | 11,239,337 |
| 8 Jun 2009 | EUR | 15.235 | 15.3 | 15.12 | 15.12 | 15.116 | -0.108 (-0.71%) | 515,461 |
| 5 Jun 2009 | EUR | 15.26 | 15.3033 | 15.2277 | 15.2277 | 15.2237 | +0.008 (+0.05%) | 89,369 |
| 4 Jun 2009 | EUR | 15.27 | 15.27 | 15.22 | 15.22 | 15.216 | +0.01 (+0.07%) | 91,564 |
| 3 Jun 2009 | EUR | 15.41 | 15.41 | 15.21 | 15.21 | 15.206 | +0.05 (+0.33%) | 211,768 |
| 2 Jun 2009 | EUR | 15.16 | 15.4142 | 15.16 | 15.16 | 15.156 | -0.14 (-0.92%) | 139,176 |
| 1 Jun 2009 | EUR | 15.39 | 15.39 | 15.3 | 15.3 | 15.296 | +0.08 (+0.53%) | 6,549 |
| 29 May 2009 | EUR | 15.355 | 15.42 | 15.22 | 15.22 | 15.216 | +0.16 (+1.06%) | 24,708 |
| 28 May 2009 | EUR | 15.0795 | 15.305 | 15.06 | 15.06 | 15.056 | -0.1 (-0.66%) | 231,906 |
| 27 May 2009 | EUR | 15.17 | 15.202 | 15.16 | 15.16 | 15.156 | +0.235 (+1.58%) | 116,201 |
| 26 May 2009 | EUR | 14.9245 | 15.0954 | 14.9245 | 14.9245 | 14.9206 | +0.044 (+0.30%) | 1,057,530 |
| 22 May 2009 | EUR | 15 | 15 | 14.88 | 14.88 | 14.8761 | +0.1 (+0.68%) | 41,434 |
| 21 May 2009 | EUR | 14.78 | 14.9 | 14.78 | 14.78 | 14.7761 | -0.036 (-0.24%) | 106,591 |
| 20 May 2009 | EUR | 14.98 | 14.98 | 14.8161 | 14.8161 | 14.8122 | +0.016 (+0.11%) | 7,245,684 |
