| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | USD | 13.59 | 13.68 | 13.59 | 13.59 | 20.7793 | +0.07 (+0.52%) | 989,800 |
| 20 Jul 2007 | USD | 13.52 | 13.6 | 13.52 | 13.52 | 20.6723 | +0.03 (+0.22%) | 1,902,400 |
| 19 Jul 2007 | USD | 13.49 | 13.54 | 13.49 | 13.49 | 20.6264 | +0.02 (+0.15%) | 334,000 |
| 18 Jul 2007 | USD | 13.47 | 13.47 | 13.47 | 13.47 | 20.5958 | -0.03 (-0.22%) | 2,178,900 |
| 17 Jul 2007 | USD | 13.5 | 13.55 | 13.5 | 13.5 | 20.6417 | +0.1 (+0.75%) | 688,300 |
| 16 Jul 2007 | USD | 13.4 | 13.48 | 13.4 | 13.4 | 20.4888 | -0.08 (-0.59%) | 2,036,000 |
| 13 Jul 2007 | USD | 13.48 | 13.49 | 13.48 | 13.48 | 20.6111 | +0.01 (+0.07%) | 1,775,600 |
| 12 Jul 2007 | USD | 13.47 | 13.47 | 13.47 | 13.47 | 20.5958 | +0.23 (+1.74%) | 435,200 |
| 11 Jul 2007 | USD | 13.24 | 13.28 | 13.24 | 13.24 | 20.2441 | +0.17 (+1.30%) | 311,800 |
| 10 Jul 2007 | USD | 13.14 | 13.25 | 13.07 | 13.07 | 19.9842 | +0.06 (+0.46%) | 562,700 |
| 9 Jul 2007 | USD | 13.01 | 13.06 | 13.01 | 13.01 | 19.8925 | -0.04 (-0.31%) | 280,400 |
| 6 Jul 2007 | USD | 13.05 | 13.09 | 13.05 | 13.05 | 19.9536 | +0.04 (+0.31%) | 329,500 |
| 5 Jul 2007 | USD | 13.01 | 13.02 | 13.01 | 13.01 | 19.8925 | +0.15 (+1.17%) | 635,400 |
| 4 Jul 2007 | USD | 12.86 | 12.86 | 12.86 | 12.86 | 19.6631 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 12.86 | 12.89 | 12.86 | 12.86 | 19.6631 | +0.18 (+1.42%) | 111,700 |
| 2 Jul 2007 | USD | 12.68 | 12.69 | 12.68 | 12.68 | 19.3879 | +0.16 (+1.28%) | 280,200 |
| 29 Jun 2007 | USD | 12.54 | 12.63 | 12.52 | 12.52 | 19.1433 | -0.17 (-1.34%) | 260,700 |
| 28 Jun 2007 | USD | 12.7 | 12.77 | 12.69 | 12.69 | 19.4032 | -0.08 (-0.63%) | 297,200 |
| 27 Jun 2007 | USD | 12.77 | 12.78 | 12.77 | 12.77 | 19.5255 | -0.08 (-0.62%) | 398,300 |
| 26 Jun 2007 | USD | 12.95 | 12.98 | 12.85 | 12.85 | 19.6478 | -0.08 (-0.62%) | 543,003 |
| 25 Jun 2007 | USD | 13.02 | 13.07 | 12.93 | 12.93 | 19.7701 | -0.07 (-0.54%) | 781,000 |
| 22 Jun 2007 | USD | 13.08 | 13.13 | 13 | 13 | 19.8772 | -0.04 (-0.31%) | 252,500 |
| 21 Jun 2007 | USD | 13.04 | 13.06 | 13.04 | 13.04 | 19.9383 | 0.0 (0.0%) | 198,400 |
| 20 Jun 2007 | USD | 13.19 | 13.24 | 13.04 | 13.04 | 19.9383 | -0.13 (-0.99%) | 291,900 |
| 19 Jun 2007 | USD | 13.17 | 13.2 | 13.17 | 13.17 | 20.1371 | -0.01 (-0.08%) | 318,300 |
| 18 Jun 2007 | USD | 13.2 | 13.24 | 13.18 | 13.18 | 20.1524 | +0.09 (+0.69%) | 525,700 |
| 15 Jun 2007 | USD | 13.16 | 13.16 | 13.09 | 13.09 | 20.0148 | +0.09 (+0.69%) | 322,900 |
| 14 Jun 2007 | USD | 13 | 13.02 | 13 | 13 | 19.8772 | +0.24 (+1.88%) | 638,400 |
| 13 Jun 2007 | USD | 12.76 | 12.77 | 12.76 | 12.76 | 19.5102 | +0.24 (+1.92%) | 345,300 |
| 12 Jun 2007 | USD | 12.65 | 12.66 | 12.52 | 12.52 | 19.1433 | -0.28 (-2.19%) | 598,600 |
