| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | EUR | 14.85 | 14.89 | 14.8 | 14.8 | 14.7961 | +0.35 (+2.42%) | 9,675,480 |
| 18 May 2009 | EUR | 14.7455 | 14.7455 | 14.45 | 14.45 | 14.4462 | -0.08 (-0.55%) | 73,014 |
| 15 May 2009 | EUR | 14.67 | 14.71 | 14.53 | 14.53 | 14.5262 | +0.03 (+0.21%) | 15,453,760 |
| 14 May 2009 | EUR | 14.5244 | 14.65 | 14.5 | 14.5 | 14.4962 | -0.25 (-1.69%) | 297,911 |
| 13 May 2009 | EUR | 14.7622 | 14.91 | 14.75 | 14.75 | 14.7461 | +0.2 (+1.37%) | 22,426,685 |
| 12 May 2009 | EUR | 14.625 | 14.8402 | 14.55 | 14.55 | 14.5462 | -0.45 (-3.00%) | 10,321,501 |
| 11 May 2009 | EUR | 15.11 | 15.22 | 14.9999 | 14.9999 | 14.996 | +0.01 (+0.07%) | 15,347,698 |
| 8 May 2009 | EUR | 15.165 | 15.2182 | 14.99 | 14.99 | 14.9861 | -0.01 (-0.07%) | 399,757 |
| 7 May 2009 | EUR | 15.105 | 15.3711 | 15 | 15 | 14.9961 | +0.204 (+1.38%) | 587,476 |
| 6 May 2009 | EUR | 14.9 | 15.1154 | 14.7962 | 14.7962 | 14.7923 | +0.086 (+0.59%) | 74,477,486 |
| 5 May 2009 | EUR | 14.71 | 14.84 | 14.71 | 14.71 | 14.7061 | +0.307 (+2.13%) | 23,210,754 |
| 30 Apr 2009 | EUR | 14.72 | 14.7447 | 14.4028 | 14.4028 | 14.399 | -0.037 (-0.26%) | 1,422,649 |
| 29 Apr 2009 | EUR | 14.45 | 14.6538 | 14.44 | 14.44 | 14.4362 | -0.01 (-0.07%) | 175,249 |
| 28 Apr 2009 | EUR | 14.57 | 14.66 | 14.45 | 14.45 | 14.4462 | -0.235 (-1.60%) | 1,093,417 |
| 27 Apr 2009 | EUR | 14.695 | 14.78 | 14.685 | 14.685 | 14.6811 | -0.07 (-0.48%) | 109,121 |
| 24 Apr 2009 | EUR | 14.7552 | 14.96 | 14.7552 | 14.7552 | 14.7513 | -0.045 (-0.30%) | 101,650 |
| 23 Apr 2009 | EUR | 15.1 | 15.1 | 14.8 | 14.8 | 14.7961 | -0.059 (-0.40%) | 37,871 |
| 22 Apr 2009 | EUR | 14.8604 | 15.005 | 14.8588 | 14.8588 | 14.8549 | +0.188 (+1.28%) | 221,693 |
| 21 Apr 2009 | EUR | 15.21 | 15.21 | 14.671 | 14.671 | 14.6671 | -0.529 (-3.48%) | 989,186 |
| 20 Apr 2009 | EUR | 15.4 | 15.49 | 15.2 | 15.2 | 15.196 | -0.07 (-0.46%) | 3,223,211 |
| 17 Apr 2009 | EUR | 15.27 | 15.54 | 15.27 | 15.27 | 15.266 | +0.11 (+0.73%) | 148,847 |
| 16 Apr 2009 | EUR | 15.18 | 15.27 | 15.16 | 15.16 | 15.156 | +0.131 (+0.87%) | 1,884,424 |
| 15 Apr 2009 | EUR | 15.0816 | 15.105 | 15.0294 | 15.0294 | 15.0254 | +0.124 (+0.83%) | 144,110 |
| 14 Apr 2009 | EUR | 15.1 | 15.1 | 14.905 | 14.905 | 14.9011 | 0.0 (0.0%) | 307,152 |
| 9 Apr 2009 | EUR | 14.9413 | 14.9715 | 14.905 | 14.905 | 14.9011 | +0.072 (+0.49%) | 243,424 |
| 8 Apr 2009 | EUR | 14.9666 | 15.14 | 14.8325 | 14.8325 | 14.8286 | -0.284 (-1.88%) | 493,505 |
| 7 Apr 2009 | EUR | 15.35 | 15.35 | 15.1162 | 15.1162 | 15.1122 | +0.012 (+0.08%) | 35,478 |
| 6 Apr 2009 | EUR | 15.43 | 15.43 | 15.1041 | 15.1041 | 15.1001 | -0.046 (-0.30%) | 1,292,558 |
| 3 Apr 2009 | EUR | 15.15 | 15.2875 | 15.15 | 15.15 | 15.146 | -0.175 (-1.14%) | 191,775 |
| 2 Apr 2009 | EUR | 15.38 | 15.38 | 15.325 | 15.325 | 15.321 | +0.63 (+4.29%) | 76,871 |
