| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2009 | EUR | 16.21 | 16.2337 | 16.165 | 16.165 | 16.1607 | -0.177 (-1.08%) | 339,950 |
| 6 Jan 2009 | EUR | 16.385 | 16.4913 | 16.3417 | 16.3417 | 16.3374 | -0.026 (-0.16%) | 887,283 |
| 5 Jan 2009 | EUR | 16.3742 | 16.441 | 16.368 | 16.368 | 16.3637 | +0.268 (+1.66%) | 2,022,945 |
| 2 Jan 2009 | EUR | 16.25 | 16.29 | 16.1 | 16.1 | 16.0958 | +0.31 (+1.96%) | 115,305 |
| 30 Dec 2008 | EUR | 15.84 | 15.84 | 15.79 | 15.79 | 15.7858 | +0.14 (+0.89%) | 37,673 |
| 29 Dec 2008 | EUR | 15.88 | 15.88 | 15.65 | 15.65 | 15.6459 | -0.13 (-0.82%) | 15,233 |
| 23 Dec 2008 | EUR | 16.0476 | 16.0476 | 15.78 | 15.78 | 15.7759 | -0.059 (-0.37%) | 53,899 |
| 22 Dec 2008 | EUR | 15.8388 | 15.9844 | 15.8388 | 15.8388 | 15.8346 | -0.206 (-1.29%) | 478,596 |
| 19 Dec 2008 | EUR | 16.1725 | 16.265 | 16.045 | 16.045 | 16.0408 | -0.275 (-1.69%) | 43,789 |
| 18 Dec 2008 | EUR | 16.408 | 16.408 | 16.32 | 16.32 | 16.3157 | +0.06 (+0.37%) | 45,019 |
| 17 Dec 2008 | EUR | 16.2822 | 16.35 | 16.26 | 16.26 | 16.2557 | +0.073 (+0.45%) | 31,731 |
| 16 Dec 2008 | EUR | 16.1874 | 16.2502 | 16.1874 | 16.1874 | 16.1831 | +0.187 (+1.17%) | 199,323 |
| 15 Dec 2008 | EUR | 16.28 | 16.28 | 16 | 16 | 15.9958 | +0.335 (+2.14%) | 1,427,850 |
| 12 Dec 2008 | EUR | 15.84 | 16.0413 | 15.665 | 15.665 | 15.6609 | -0.456 (-2.83%) | 187,443 |
| 11 Dec 2008 | EUR | 16.2238 | 16.4 | 16.1213 | 16.1213 | 16.1171 | +0.001 (+0.01%) | 244,101 |
| 10 Dec 2008 | EUR | 16.2223 | 16.2223 | 16.12 | 16.12 | 16.1158 | +0.161 (+1.01%) | 49,499 |
| 9 Dec 2008 | EUR | 15.9588 | 16.335 | 15.9588 | 15.9588 | 15.9546 | -0.117 (-0.73%) | 173,098 |
| 8 Dec 2008 | EUR | 16.14 | 16.2408 | 16.0757 | 16.0757 | 16.0715 | +0.776 (+5.07%) | 209,468 |
| 5 Dec 2008 | EUR | 15.6175 | 15.7674 | 15.3 | 15.3 | 15.296 | -0.61 (-3.83%) | 580,448 |
| 4 Dec 2008 | EUR | 16.19 | 16.23 | 15.91 | 15.91 | 15.9058 | +0.159 (+1.01%) | 321,837 |
| 3 Dec 2008 | EUR | 15.7644 | 15.94 | 15.7509 | 15.7509 | 15.7468 | +0.451 (+2.95%) | 308,208 |
| 2 Dec 2008 | EUR | 15.3 | 15.69 | 15.3 | 15.3 | 15.296 | -0.05 (-0.33%) | 27,750 |
| 1 Dec 2008 | EUR | 15.93 | 15.93 | 15.35 | 15.35 | 15.346 | -0.45 (-2.85%) | 261,714 |
| 28 Nov 2008 | EUR | 15.8226 | 15.86 | 15.8 | 15.8 | 15.7958 | +0.31 (+2.00%) | 22,990 |
| 27 Nov 2008 | EUR | 15.62 | 15.75 | 15.49 | 15.49 | 15.4859 | +0.03 (+0.19%) | 198,956 |
| 26 Nov 2008 | EUR | 15.54 | 15.6 | 15.46 | 15.46 | 15.4559 | +0.13 (+0.85%) | 96,101 |
| 25 Nov 2008 | EUR | 15.33 | 15.835 | 15.33 | 15.33 | 15.326 | +0.72 (+4.93%) | 109,670 |
| 24 Nov 2008 | EUR | 14.61 | 15.4056 | 14.61 | 14.61 | 14.6062 | +0.24 (+1.67%) | 100,704 |
| 21 Nov 2008 | EUR | 14.7975 | 14.7975 | 14.37 | 14.37 | 14.3662 | 0.0 (0.0%) | 75,530 |
| 20 Nov 2008 | EUR | 14.37 | 14.7 | 14.37 | 14.37 | 14.3662 | -0.31 (-2.11%) | 76,081 |
