| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2007 | USD | 14.46 | 14.72 | 14.25 | 14.4 | 14.4 | -0.1 (-0.69%) | 127,000 |
| 5 Jan 2007 | USD | 14.82 | 14.82 | 14.37 | 14.5 | 14.5 | -0.39 (-2.62%) | 115,400 |
| 4 Jan 2007 | USD | 14.17 | 14.9 | 14.06 | 14.89 | 14.89 | +0.85 (+6.05%) | 164,900 |
| 3 Jan 2007 | USD | 14.02 | 14.38 | 13.96 | 14.04 | 14.04 | -0.02 (-0.14%) | 121,500 |
| 2 Jan 2007 | USD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 14.02 | 14.11 | 14 | 14.06 | 14.06 | -0.02 (-0.14%) | 79,100 |
| 28 Dec 2006 | USD | 14.03 | 14.09 | 13.8 | 14.08 | 14.08 | 0.0 (0.0%) | 154,300 |
| 27 Dec 2006 | USD | 14.01 | 14.1 | 13.95 | 14.08 | 14.08 | +0.06 (+0.43%) | 157,300 |
| 26 Dec 2006 | USD | 14.17 | 14.34 | 13.93 | 14.02 | 14.02 | -0.26 (-1.82%) | 97,100 |
| 25 Dec 2006 | USD | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 14.15 | 14.31 | 13.87 | 14.28 | 14.28 | +0.09 (+0.63%) | 121,700 |
| 21 Dec 2006 | USD | 13.74 | 14.2 | 13.5 | 14.19 | 14.19 | +0.32 (+2.31%) | 254,000 |
| 20 Dec 2006 | USD | 13.53 | 13.91 | 13.45 | 13.87 | 13.87 | +0.42 (+3.12%) | 355,700 |
| 19 Dec 2006 | USD | 13 | 13.74 | 12.81 | 13.45 | 13.45 | -2.29 (-14.55%) | 1,440,400 |
| 18 Dec 2006 | USD | 16.02 | 16.34 | 15.55 | 15.74 | 15.74 | -0.2 (-1.25%) | 127,300 |
| 15 Dec 2006 | USD | 15.84 | 16.2 | 15.68 | 15.94 | 15.94 | +0.09 (+0.57%) | 132,800 |
| 14 Dec 2006 | USD | 15.89 | 16.03 | 15.72 | 15.85 | 15.85 | -0.12 (-0.75%) | 39,000 |
| 13 Dec 2006 | USD | 15.88 | 16.12 | 15.83 | 15.97 | 15.97 | +0.09 (+0.57%) | 38,200 |
| 12 Dec 2006 | USD | 15.85 | 16.24 | 15.82 | 15.88 | 15.88 | -0.03 (-0.19%) | 45,900 |
| 11 Dec 2006 | USD | 15.82 | 16.17 | 15.81 | 15.91 | 15.91 | +0.11 (+0.70%) | 68,400 |
| 8 Dec 2006 | USD | 15.82 | 16.04 | 15.76 | 15.8 | 15.8 | 0.0 (0.0%) | 30,700 |
| 7 Dec 2006 | USD | 16.08 | 16.25 | 15.74 | 15.8 | 15.8 | -0.26 (-1.62%) | 21,700 |
| 6 Dec 2006 | USD | 16.27 | 16.4 | 15.88 | 16.06 | 16.06 | -0.19 (-1.17%) | 42,900 |
| 5 Dec 2006 | USD | 15.88 | 16.3 | 15.88 | 16.25 | 16.25 | +0.35 (+2.20%) | 78,500 |
| 4 Dec 2006 | USD | 15.78 | 15.94 | 15.69 | 15.9 | 15.9 | +0.1 (+0.63%) | 64,700 |
| 1 Dec 2006 | USD | 16 | 16 | 15.39 | 15.8 | 15.8 | -0.04 (-0.25%) | 50,500 |
| 30 Nov 2006 | USD | 15.29 | 15.92 | 14.95 | 15.84 | 15.84 | +0.82 (+5.46%) | 159,100 |
| 29 Nov 2006 | USD | 15.04 | 15.38 | 14.84 | 15.02 | 15.02 | -0.02 (-0.13%) | 40,300 |
| 28 Nov 2006 | USD | 14.93 | 15.17 | 14.93 | 15.04 | 15.04 | +0.07 (+0.47%) | 42,400 |
