| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | USD | 17.59 | 17.75 | 17.58 | 17.59 | 4.3975 | +0.04 (+0.23%) | 7,069 |
| 2 Oct 2007 | USD | 17.55 | 17.65 | 17.4 | 17.55 | 4.3875 | -0.18 (-1.02%) | 31,520 |
| 1 Oct 2007 | USD | 17.73 | 17.73 | 17.25 | 17.73 | 4.4325 | +0.38 (+2.19%) | 20,534 |
| 28 Sep 2007 | USD | 17.35 | 17.38 | 17.13 | 17.35 | 4.3375 | +0.05 (+0.29%) | 42,219 |
| 27 Sep 2007 | USD | 17.3 | 17.4 | 17.2 | 17.3 | 4.325 | +0.14 (+0.82%) | 45,767 |
| 26 Sep 2007 | USD | 17.16 | 17.16 | 16.9 | 17.16 | 4.29 | +0.16 (+0.94%) | 10,730 |
| 25 Sep 2007 | USD | 17 | 17.05 | 16.85 | 17 | 4.25 | -0.3 (-1.73%) | 15,384 |
| 24 Sep 2007 | USD | 17.3 | 17.3 | 17.1 | 17.3 | 4.325 | -0.16 (-0.92%) | 72,118 |
| 21 Sep 2007 | USD | 17.46 | 17.5 | 17.23 | 17.46 | 4.365 | +0.11 (+0.63%) | 23,514 |
| 20 Sep 2007 | USD | 17.35 | 17.6 | 17.35 | 17.35 | 4.3375 | +0.05 (+0.29%) | 21,590 |
| 19 Sep 2007 | USD | 17.3 | 17.4 | 17.14 | 17.3 | 4.325 | +0.89 (+5.42%) | 14,102 |
| 18 Sep 2007 | USD | 16.41 | 16.5 | 15.75 | 16.41 | 4.1025 | +1.11 (+7.25%) | 25,833 |
| 17 Sep 2007 | USD | 15.3 | 15.65 | 15.25 | 15.3 | 3.825 | -0.6 (-3.77%) | 20,003 |
| 14 Sep 2007 | USD | 15.9 | 16.05 | 15.7 | 15.9 | 3.975 | -0.15 (-0.93%) | 13,116 |
| 13 Sep 2007 | USD | 16.05 | 16.15 | 16 | 16.05 | 4.0125 | +0.37 (+2.36%) | 5,830 |
| 12 Sep 2007 | USD | 15.68 | 15.72 | 15.5 | 15.68 | 3.92 | +0.03 (+0.19%) | 15,660 |
| 11 Sep 2007 | USD | 15.65 | 15.75 | 15.45 | 15.65 | 3.9125 | +0.2 (+1.29%) | 8,625 |
| 10 Sep 2007 | USD | 15.45 | 15.55 | 15.1 | 15.45 | 3.8625 | -0.15 (-0.96%) | 24,099 |
| 7 Sep 2007 | USD | 15.6 | 18.2 | 15.5 | 15.6 | 3.9 | -0.65 (-4%) | 10,428 |
| 6 Sep 2007 | USD | 16.25 | 18.4 | 16 | 16.25 | 4.0625 | -0.1 (-0.61%) | 59,781 |
| 5 Sep 2007 | USD | 16.35 | 16.4 | 16.15 | 16.35 | 4.0875 | -0.45 (-2.68%) | 8,900 |
| 4 Sep 2007 | USD | 16.8 | 16.8 | 16.6 | 16.8 | 4.2 | +0.06 (+0.36%) | 18,528 |
| 3 Sep 2007 | USD | 16.74 | 16.74 | 16.74 | 16.74 | 4.185 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 16.74 | 16.75 | 16.6 | 16.74 | 4.185 | +0.19 (+1.15%) | 10,587 |
| 30 Aug 2007 | USD | 16.55 | 16.55 | 16.05 | 16.55 | 4.1375 | +0.06 (+0.36%) | 23,602 |
| 29 Aug 2007 | USD | 16.49 | 16.5 | 16 | 16.49 | 4.1225 | +0.74 (+4.70%) | 17,768 |
| 28 Aug 2007 | USD | 15.75 | 16.35 | 15.75 | 15.75 | 3.9375 | -0.55 (-3.37%) | 16,427 |
| 27 Aug 2007 | USD | 16.3 | 16.65 | 16.3 | 16.3 | 4.075 | -0.5 (-2.98%) | 11,453 |
| 24 Aug 2007 | USD | 16.8 | 16.8 | 16.5 | 16.8 | 4.2 | +0.65 (+4.02%) | 18,856 |
| 23 Aug 2007 | USD | 16.15 | 16.2 | 15.95 | 16.15 | 4.0375 | +0.1 (+0.62%) | 14,071 |
