| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2007 | USD | 13.71 | 14.03 | 13.6 | 13.94 | 13.94 | +0.08 (+0.58%) | 64,900 |
| 8 Aug 2007 | USD | 13.73 | 14.02 | 13.67 | 13.86 | 13.86 | +0.2 (+1.46%) | 30,700 |
| 7 Aug 2007 | USD | 13.7 | 14.1 | 13.62 | 13.66 | 13.66 | +0.06 (+0.44%) | 22,500 |
| 6 Aug 2007 | USD | 13.84 | 13.92 | 13.32 | 13.6 | 13.6 | -0.32 (-2.30%) | 84,800 |
| 3 Aug 2007 | USD | 13.89 | 14.07 | 13.83 | 13.92 | 13.92 | -0.03 (-0.22%) | 32,200 |
| 2 Aug 2007 | USD | 14.12 | 14.19 | 13.85 | 13.95 | 13.95 | -0.05 (-0.36%) | 15,300 |
| 1 Aug 2007 | USD | 13.81 | 14.01 | 13.75 | 14 | 14 | +0.01 (+0.07%) | 94,500 |
| 31 Jul 2007 | USD | 13.91 | 14.1 | 13.85 | 13.99 | 13.99 | +0.2 (+1.45%) | 278,900 |
| 30 Jul 2007 | USD | 13.62 | 13.8 | 13.62 | 13.79 | 13.79 | +0.03 (+0.22%) | 9,000 |
| 27 Jul 2007 | USD | 13.94 | 14.21 | 13.61 | 13.76 | 13.76 | -0.3 (-2.13%) | 80,500 |
| 26 Jul 2007 | USD | 14.48 | 14.6 | 13.31 | 14.06 | 14.06 | -0.52 (-3.57%) | 65,300 |
| 25 Jul 2007 | USD | 14.55 | 14.59 | 14.46 | 14.58 | 14.58 | +0.03 (+0.21%) | 46,400 |
| 24 Jul 2007 | USD | 14.6 | 14.6 | 14.45 | 14.55 | 14.55 | -0.05 (-0.34%) | 41,100 |
| 23 Jul 2007 | USD | 14.46 | 14.8 | 14.43 | 14.6 | 14.6 | -0.11 (-0.75%) | 34,100 |
| 20 Jul 2007 | USD | 14.78 | 14.78 | 14.61 | 14.71 | 14.71 | -0.11 (-0.74%) | 5,000 |
| 19 Jul 2007 | USD | 14.9 | 14.96 | 14.72 | 14.82 | 14.82 | +0.06 (+0.41%) | 88,000 |
| 18 Jul 2007 | USD | 14.5 | 14.84 | 14.37 | 14.76 | 14.76 | +0.11 (+0.75%) | 85,400 |
| 17 Jul 2007 | USD | 14.45 | 14.94 | 14.45 | 14.65 | 14.65 | +0.35 (+2.45%) | 24,800 |
| 16 Jul 2007 | USD | 15.2 | 15.2 | 14.1 | 14.3 | 14.3 | -0.23 (-1.58%) | 40,700 |
| 13 Jul 2007 | USD | 13.96 | 14.53 | 13.96 | 14.53 | 14.53 | +0.48 (+3.42%) | 36,000 |
| 12 Jul 2007 | USD | 14.09 | 14.09 | 13.92 | 14.05 | 14.05 | -0.04 (-0.28%) | 60,700 |
| 11 Jul 2007 | USD | 14.05 | 14.09 | 13.96 | 14.09 | 14.09 | +0.1 (+0.71%) | 27,800 |
| 10 Jul 2007 | USD | 13.94 | 14 | 13.81 | 13.99 | 13.99 | -0.01 (-0.07%) | 84,900 |
| 9 Jul 2007 | USD | 14.06 | 14.37 | 13.95 | 14 | 14 | 0.0 (0.0%) | 11,000 |
| 6 Jul 2007 | USD | 13.95 | 14.1 | 13.73 | 14 | 14 | +0.06 (+0.43%) | 22,300 |
| 5 Jul 2007 | USD | 14.09 | 14.09 | 13.88 | 13.94 | 13.94 | -0.08 (-0.57%) | 9,200 |
| 4 Jul 2007 | USD | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 13.96 | 14.16 | 13.68 | 14.02 | 14.02 | -0.05 (-0.36%) | 12,000 |
| 2 Jul 2007 | USD | 13.23 | 14.18 | 13.09 | 14.07 | 14.07 | +1 (+7.65%) | 87,100 |
| 29 Jun 2007 | USD | 13.02 | 13.35 | 12.82 | 13.07 | 13.07 | +0.05 (+0.38%) | 372,600 |
