| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | USD | 12.75 | 12.83 | 12.44 | 12.69 | 8.1216 | -0.14 (-1.09%) | 334,150 |
| 17 Jul 2007 | USD | 12.76 | 13.02 | 12.7 | 12.83 | 8.2112 | +0.05 (+0.39%) | 670,311 |
| 16 Jul 2007 | USD | 12.56 | 12.81 | 12.46 | 12.78 | 8.1792 | +0.21 (+1.67%) | 368,016 |
| 13 Jul 2007 | USD | 12.17 | 12.69 | 12.16 | 12.57 | 8.0448 | +0.34 (+2.78%) | 286,511 |
| 12 Jul 2007 | USD | 12.13 | 12.23 | 12.01 | 12.23 | 7.8272 | +0.19 (+1.58%) | 207,305 |
| 11 Jul 2007 | USD | 11.77 | 12.11 | 11.73 | 12.04 | 7.7056 | +0.24 (+2.03%) | 460,316 |
| 10 Jul 2007 | USD | 12.11 | 12.11 | 11.51 | 11.8 | 7.552 | -0.4 (-3.28%) | 388,241 |
| 9 Jul 2007 | USD | 12.36 | 12.73 | 12.09 | 12.2 | 7.808 | -0.16 (-1.29%) | 693,754 |
| 6 Jul 2007 | USD | 12.14 | 12.4 | 12.14 | 12.36 | 7.9104 | +0.17 (+1.39%) | 269,685 |
| 5 Jul 2007 | USD | 11.75 | 12.242 | 11.75 | 12.19 | 7.8016 | +0.43 (+3.66%) | 250,476 |
| 4 Jul 2007 | USD | 11.76 | 11.76 | 11.76 | 11.76 | 7.5264 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 11.57 | 11.81 | 11.57 | 11.76 | 7.5264 | +0.22 (+1.91%) | 172,617 |
| 2 Jul 2007 | USD | 11.8 | 11.87 | 11.51 | 11.54 | 7.3856 | -0.19 (-1.62%) | 281,240 |
| 29 Jun 2007 | USD | 11.93 | 11.95 | 11.73 | 11.73 | 7.5072 | -0.13 (-1.10%) | 284,617 |
| 28 Jun 2007 | USD | 12.05 | 12.06 | 11.83 | 11.86 | 7.5904 | -0.16 (-1.33%) | 169,322 |
| 27 Jun 2007 | USD | 11.94 | 12.17 | 11.79 | 12.02 | 7.6928 | -0.02 (-0.17%) | 230,913 |
| 26 Jun 2007 | USD | 12.16 | 12.25 | 11.8875 | 12.04 | 7.7056 | -0.09 (-0.74%) | 442,461 |
| 25 Jun 2007 | USD | 12.35 | 12.44 | 11.88 | 12.13 | 7.7632 | -0.27 (-2.18%) | 308,600 |
| 22 Jun 2007 | USD | 12.53 | 12.7 | 12.28 | 12.4 | 7.936 | -0.21 (-1.67%) | 687,363 |
| 21 Jun 2007 | USD | 12.58 | 12.83 | 12.55 | 12.61 | 8.0704 | -0.05 (-0.39%) | 339,655 |
| 20 Jun 2007 | USD | 12.62 | 12.76 | 12.37 | 12.66 | 8.1024 | +0.01 (+0.08%) | 447,933 |
| 19 Jun 2007 | USD | 12.62 | 12.75 | 12.35 | 12.65 | 8.096 | -0.05 (-0.39%) | 455,904 |
| 18 Jun 2007 | USD | 12.57 | 12.77 | 12.35 | 12.7 | 8.128 | +0.05 (+0.40%) | 435,856 |
| 15 Jun 2007 | USD | 13.02 | 13.02 | 12.6 | 12.65 | 8.096 | -0.07 (-0.55%) | 523,121 |
| 14 Jun 2007 | USD | 12.52 | 12.77 | 12.43 | 12.72 | 8.1408 | +0.2 (+1.60%) | 234,714 |
| 13 Jun 2007 | USD | 12.35 | 12.56 | 12.33 | 12.52 | 8.0128 | +0.09 (+0.72%) | 368,753 |
| 12 Jun 2007 | USD | 12.24 | 12.56 | 11.99 | 12.43 | 7.9552 | +0.08 (+0.65%) | 628,645 |
| 11 Jun 2007 | USD | 12.15 | 12.41 | 11.94 | 12.35 | 7.904 | +0.13 (+1.06%) | 729,008 |
| 8 Jun 2007 | USD | 12.2 | 12.26 | 12.05 | 12.22 | 7.8208 | -0.05 (-0.41%) | 545,191 |
| 7 Jun 2007 | USD | 12.35 | 12.35 | 12.04 | 12.27 | 7.8528 | -0.2 (-1.60%) | 589,870 |
