| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | NOK | 27.5276 | 27.5276 | 27.1389 | 27.1632 | 27.1632 | -0.291 (-1.06%) | 20,200 |
| 8 Jan 2008 | NOK | 26.7258 | 27.4547 | 26.7258 | 27.4547 | 27.4547 | +1.069 (+4.05%) | 2,838 |
| 7 Jan 2008 | NOK | 26.4829 | 27.2361 | 26.3371 | 26.3857 | 26.3857 | -0.826 (-3.04%) | 6,804 |
| 4 Jan 2008 | NOK | 27.8337 | 27.8337 | 26.681 | 27.2118 | 27.2118 | -0.729 (-2.61%) | 4,423 |
| 3 Jan 2008 | NOK | 27.9406 | 27.9406 | 27.9406 | 27.9406 | 27.9406 | -1.064 (-3.67%) | 305 |
| 2 Jan 2008 | NOK | 29.0045 | 29.0045 | 29.0045 | 29.0045 | 29.0045 | +1.237 (+4.46%) | 914 |
| 21 Dec 2007 | NOK | 27.7671 | 27.7671 | 27.7671 | 27.7671 | 27.7671 | +0.042 (+0.15%) | 11,215 |
| 20 Dec 2007 | NOK | 27.7254 | 27.7254 | 27.7254 | 27.7254 | 27.7254 | -0.167 (-0.60%) | 35,968 |
| 18 Dec 2007 | NOK | 27.8921 | 27.8921 | 27.8921 | 27.8921 | 27.8921 | -0.972 (-3.37%) | 17 |
| 14 Dec 2007 | NOK | 28.8639 | 28.8639 | 28.8639 | 28.8639 | 28.8639 | -0.534 (-1.82%) | 650 |
| 12 Dec 2007 | NOK | 29.0964 | 29.8657 | 29.0964 | 29.3984 | 29.3984 | +0.001 (+0.0%) | 14,358 |
| 10 Dec 2007 | NOK | 29.69 | 29.69 | 29.3978 | 29.3978 | 29.3978 | +0.78 (+2.72%) | 115,120 |
| 6 Dec 2007 | NOK | 28.6182 | 28.6182 | 28.6182 | 28.6182 | 28.6182 | -1.898 (-6.22%) | 74,700 |
| 5 Dec 2007 | NOK | 30.516 | 30.5978 | 30.516 | 30.516 | 30.516 | +0.145 (+0.48%) | 30,920 |
| 4 Dec 2007 | NOK | 30.3712 | 30.3712 | 30.3712 | 30.3712 | 30.3712 | -0.679 (-2.19%) | 2,041 |
| 3 Dec 2007 | NOK | 31.7309 | 31.7309 | 30.9048 | 31.0506 | 31.0506 | +0.049 (+0.16%) | 34,549 |
| 30 Nov 2007 | NOK | 32.314 | 32.314 | 30.6132 | 31.002 | 31.002 | -1.701 (-5.20%) | 493,091 |
| 28 Nov 2007 | NOK | 32.7027 | 32.7027 | 32.7027 | 32.7027 | 32.7027 | +0.091 (+0.28%) | 800 |
| 27 Nov 2007 | NOK | 32.6112 | 32.6112 | 32.6112 | 32.6112 | 32.6112 | -0.156 (-0.48%) | 20,000 |
| 26 Nov 2007 | NOK | 32.767 | 32.767 | 32.767 | 32.767 | 32.767 | +0.599 (+1.86%) | 3,750 |
| 23 Nov 2007 | NOK | 32.0224 | 32.1682 | 31.9252 | 32.1682 | 32.1682 | +0.194 (+0.61%) | 26,042 |
| 22 Nov 2007 | NOK | 31.9738 | 31.9738 | 31.9738 | 31.9738 | 31.9738 | -0.27 (-0.84%) | 2,067 |
| 21 Nov 2007 | NOK | 32.2434 | 32.2434 | 32.2434 | 32.2434 | 32.2434 | -0.641 (-1.95%) | 9,304 |
| 20 Nov 2007 | NOK | 31.828 | 32.8841 | 31.828 | 32.8841 | 32.8841 | +1.396 (+4.43%) | 87,400 |
| 19 Nov 2007 | NOK | 31.912 | 32.308 | 31.4879 | 31.4879 | 31.4879 | -1.652 (-4.99%) | 6,240 |
| 16 Nov 2007 | NOK | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -1.604 (-4.62%) | 14 |
| 14 Nov 2007 | NOK | 34.4199 | 34.9865 | 34.4199 | 34.7436 | 34.7436 | +0.195 (+0.57%) | 4,374 |
| 13 Nov 2007 | NOK | 34.5482 | 34.5482 | 34.5482 | 34.5482 | 34.5482 | -1.326 (-3.70%) | 2,350 |
| 12 Nov 2007 | NOK | 35.8745 | 36.2902 | 35.8745 | 35.8745 | 35.8745 | -0.423 (-1.17%) | 25,872 |
| 9 Nov 2007 | NOK | 36.2978 | 36.2978 | 36.2978 | 36.2978 | 36.2978 | 0.0 (0.0%) | 1,218 |
