| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | USD | 12.27 | 12.34 | 11.88 | 12.01 | 12.01 | -0.34 (-2.75%) | 380,600 |
| 6 Jun 2007 | USD | 12.35 | 12.42 | 12.21 | 12.35 | 12.35 | -0.11 (-0.88%) | 201,900 |
| 5 Jun 2007 | USD | 12.6 | 12.67 | 12.39 | 12.46 | 12.46 | -0.25 (-1.97%) | 394,500 |
| 4 Jun 2007 | USD | 12.58 | 12.71 | 12.458 | 12.71 | 12.71 | +0.13 (+1.03%) | 366,000 |
| 1 Jun 2007 | USD | 12.42 | 12.6 | 12.2 | 12.58 | 12.58 | +0.15 (+1.21%) | 806,100 |
| 31 May 2007 | USD | 12.82 | 12.88 | 12.43 | 12.43 | 12.43 | -0.34 (-2.66%) | 1,418,300 |
| 30 May 2007 | USD | 12.72 | 12.8 | 12.55 | 12.77 | 12.77 | -0.04 (-0.31%) | 360,800 |
| 29 May 2007 | USD | 12.9 | 12.9 | 12.6 | 12.81 | 12.81 | -0.03 (-0.23%) | 373,400 |
| 28 May 2007 | USD | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 12.74 | 12.93 | 12.68 | 12.84 | 12.84 | +0.2 (+1.58%) | 266,800 |
| 24 May 2007 | USD | 12.78 | 12.98 | 12.43 | 12.64 | 12.64 | -0.17 (-1.33%) | 232,400 |
| 23 May 2007 | USD | 13.01 | 13.05 | 12.73 | 12.81 | 12.81 | -0.04 (-0.31%) | 423,900 |
| 22 May 2007 | USD | 12.71 | 12.98 | 12.71 | 12.85 | 12.85 | +0.1 (+0.78%) | 337,600 |
| 21 May 2007 | USD | 12.72 | 12.83 | 12.69 | 12.75 | 12.75 | -0.01 (-0.08%) | 216,800 |
| 18 May 2007 | USD | 12.77 | 12.86 | 12.61 | 12.76 | 12.76 | +0.04 (+0.31%) | 166,500 |
| 17 May 2007 | USD | 12.66 | 12.77 | 12.5 | 12.72 | 12.72 | +0.01 (+0.08%) | 340,300 |
| 16 May 2007 | USD | 12.46 | 12.77 | 12.35 | 12.71 | 12.71 | +0.31 (+2.50%) | 289,600 |
| 15 May 2007 | USD | 12.47 | 12.67 | 12.4 | 12.4 | 12.4 | -0.16 (-1.27%) | 255,500 |
| 14 May 2007 | USD | 12.44 | 12.6 | 12.35 | 12.56 | 12.56 | +0.09 (+0.72%) | 286,200 |
| 11 May 2007 | USD | 12.32 | 12.51 | 12.3 | 12.47 | 12.47 | +0.12 (+0.97%) | 179,300 |
| 10 May 2007 | USD | 12.46 | 12.53 | 12.19 | 12.35 | 12.35 | -0.19 (-1.52%) | 383,200 |
| 9 May 2007 | USD | 12.29 | 12.56 | 12.08 | 12.54 | 12.54 | +0.15 (+1.21%) | 329,100 |
| 8 May 2007 | USD | 12.49 | 12.49 | 12.2 | 12.39 | 12.39 | -0.11 (-0.88%) | 328,900 |
| 7 May 2007 | USD | 12.82 | 12.88 | 12.5 | 12.5 | 12.5 | -0.32 (-2.50%) | 276,400 |
| 4 May 2007 | USD | 12.9 | 12.93 | 12.7 | 12.82 | 12.82 | +0.03 (+0.23%) | 255,600 |
| 3 May 2007 | USD | 12.87 | 12.97 | 12.75 | 12.79 | 12.79 | -0.13 (-1.01%) | 617,400 |
| 2 May 2007 | USD | 13.15 | 13.172 | 12.78 | 12.92 | 12.92 | -0.61 (-4.51%) | 2,817,200 |
| 1 May 2007 | USD | 13.94 | 13.94 | 13.35 | 13.53 | 13.53 | -0.42 (-3.01%) | 566,100 |
| 30 Apr 2007 | USD | 13.99 | 14.4 | 13.8 | 13.95 | 13.95 | -0.05 (-0.36%) | 423,500 |
| 27 Apr 2007 | USD | 14.37 | 14.44 | 13.89 | 14 | 14 | -0.4 (-2.78%) | 428,100 |
