| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | USD | 16.18 | 16.44 | 15.45 | 15.6 | 15.6 | -0.48 (-2.99%) | 125,998 |
| 10 Dec 2007 | USD | 15.64 | 16.31 | 15.64 | 16.08 | 16.08 | +0.44 (+2.81%) | 123,100 |
| 7 Dec 2007 | USD | 16.1 | 16.2 | 15.28 | 15.64 | 15.64 | -0.45 (-2.80%) | 281,700 |
| 6 Dec 2007 | USD | 15.5 | 16.21 | 15.5 | 16.09 | 16.09 | +0.54 (+3.47%) | 192,356 |
| 5 Dec 2007 | USD | 15.55 | 16 | 15.36 | 15.55 | 15.55 | +0.24 (+1.57%) | 186,353 |
| 4 Dec 2007 | USD | 15.51 | 15.51 | 15.09 | 15.31 | 15.31 | -0.26 (-1.67%) | 176,520 |
| 3 Dec 2007 | USD | 15.88 | 15.88 | 15.43 | 15.57 | 15.57 | -0.2 (-1.27%) | 264,200 |
| 30 Nov 2007 | USD | 15.55 | 16.18 | 15.5301 | 15.77 | 15.77 | +0.48 (+3.14%) | 291,596 |
| 29 Nov 2007 | USD | 14.63 | 15.49 | 14.6 | 15.29 | 15.29 | +0.6 (+4.08%) | 221,150 |
| 28 Nov 2007 | USD | 14.79 | 14.88 | 14.6 | 14.69 | 14.69 | +0.03 (+0.20%) | 487,905 |
| 27 Nov 2007 | USD | 14.93 | 15 | 14.58 | 14.66 | 14.66 | -0.17 (-1.15%) | 315,500 |
| 26 Nov 2007 | USD | 15.48 | 15.68 | 14.72 | 14.83 | 14.83 | -0.68 (-4.38%) | 331,400 |
| 23 Nov 2007 | USD | 15.3 | 15.6 | 15.23 | 15.51 | 15.51 | +0.46 (+3.06%) | 67,100 |
| 22 Nov 2007 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 14.95 | 15.13 | 14.7 | 15.05 | 15.05 | +0.01 (+0.07%) | 235,400 |
| 20 Nov 2007 | USD | 15.51 | 15.675 | 14.7 | 15.04 | 15.04 | -0.19 (-1.25%) | 323,000 |
| 19 Nov 2007 | USD | 15.61 | 15.61 | 15.02 | 15.23 | 15.23 | -0.52 (-3.30%) | 414,100 |
| 16 Nov 2007 | USD | 16.07 | 16.31 | 15.5 | 15.75 | 15.75 | -0.25 (-1.56%) | 437,900 |
| 15 Nov 2007 | USD | 16.33 | 16.37 | 15.75 | 16 | 16 | -0.38 (-2.32%) | 246,300 |
| 14 Nov 2007 | USD | 17.43 | 17.49 | 16.28 | 16.38 | 16.38 | -0.9 (-5.21%) | 192,300 |
| 13 Nov 2007 | USD | 16.84 | 17.42 | 16.84 | 17.28 | 17.28 | +0.66 (+3.97%) | 209,630 |
| 12 Nov 2007 | USD | 15.88 | 17.3299 | 15.85 | 16.62 | 16.62 | +0.69 (+4.33%) | 193,002 |
| 9 Nov 2007 | USD | 15.95 | 16.37 | 15.77 | 15.93 | 15.93 | -0.27 (-1.67%) | 180,700 |
| 8 Nov 2007 | USD | 16 | 16.21 | 15.6 | 16.2 | 16.2 | +0.33 (+2.08%) | 290,200 |
| 7 Nov 2007 | USD | 16.8 | 16.8 | 15.82 | 15.87 | 15.87 | -0.8 (-4.80%) | 344,052 |
| 6 Nov 2007 | USD | 17.06 | 17.2299 | 16.45 | 16.67 | 16.67 | -0.23 (-1.36%) | 273,600 |
| 5 Nov 2007 | USD | 18.5 | 18.5 | 16.85 | 16.9 | 16.9 | -1.74 (-9.33%) | 567,340 |
| 2 Nov 2007 | USD | 19.02 | 19.23 | 18.48 | 18.64 | 18.64 | -0.18 (-0.96%) | 218,900 |
| 1 Nov 2007 | USD | 19.18 | 19.23 | 18.5 | 18.82 | 18.82 | -0.58 (-2.99%) | 348,600 |
| 31 Oct 2007 | USD | 18.86 | 19.44 | 18.77 | 19.4 | 19.4 | +0.54 (+2.86%) | 309,600 |
