| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 12.36 | 12.47 | 11.8 | 12.47 | 7.9808 | -0.11 (-0.87%) | 802,735 |
| 5 Jun 2007 | USD | 12.47 | 13.06 | 12.4 | 12.58 | 8.0512 | +0.01 (+0.08%) | 451,540 |
| 4 Jun 2007 | USD | 12.94 | 13.1 | 12.45 | 12.57 | 8.0448 | -0.44 (-3.38%) | 630,406 |
| 1 Jun 2007 | USD | 13.42 | 13.48 | 12.96 | 13.01 | 8.3264 | -0.31 (-2.33%) | 226,704 |
| 31 May 2007 | USD | 13.29 | 13.54 | 13.16 | 13.32 | 8.5248 | +0.11 (+0.83%) | 293,060 |
| 30 May 2007 | USD | 13.09 | 13.54 | 13.09 | 13.21 | 8.4544 | -0.22 (-1.64%) | 259,906 |
| 29 May 2007 | USD | 13.37 | 13.69 | 13.3 | 13.43 | 8.5952 | +0.14 (+1.05%) | 189,986 |
| 28 May 2007 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 8.5056 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 13.31 | 13.63 | 13.14 | 13.29 | 8.5056 | +0.01 (+0.08%) | 200,731 |
| 24 May 2007 | USD | 13.72 | 13.96 | 13.16 | 13.28 | 8.4992 | -0.52 (-3.77%) | 216,495 |
| 23 May 2007 | USD | 13.95 | 14.16 | 13.5 | 13.8 | 8.832 | -0.08 (-0.58%) | 269,699 |
| 22 May 2007 | USD | 13.31 | 13.9 | 13.31 | 13.88 | 8.8832 | +0.36 (+2.66%) | 212,816 |
| 21 May 2007 | USD | 13.08 | 13.65 | 13 | 13.52 | 8.6528 | +0.32 (+2.42%) | 266,536 |
| 18 May 2007 | USD | 13.31 | 13.4 | 13.0959 | 13.2 | 8.448 | -0.13 (-0.98%) | 393,375 |
| 17 May 2007 | USD | 13.7 | 13.78 | 12.964 | 13.33 | 8.5312 | -0.43 (-3.13%) | 365,377 |
| 16 May 2007 | USD | 13.82 | 14 | 13.63 | 13.76 | 8.8064 | +0.01 (+0.07%) | 195,802 |
| 15 May 2007 | USD | 13.43 | 13.88 | 13.43 | 13.75 | 8.8 | -0.06 (-0.43%) | 323,718 |
| 14 May 2007 | USD | 13.68 | 14.09 | 13.56 | 13.81 | 8.8384 | +0.07 (+0.51%) | 259,472 |
| 11 May 2007 | USD | 13.83 | 13.83 | 13.49 | 13.74 | 8.7936 | +0.28 (+2.08%) | 162,816 |
| 10 May 2007 | USD | 13.86 | 14.01 | 13.43 | 13.46 | 8.6144 | -0.52 (-3.72%) | 462,233 |
| 9 May 2007 | USD | 13.92 | 14.5 | 13.92 | 13.98 | 8.9472 | -0.09 (-0.64%) | 389,694 |
| 8 May 2007 | USD | 14.61 | 14.78 | 13.9 | 14.07 | 9.0048 | -0.71 (-4.80%) | 663,447 |
| 7 May 2007 | USD | 14.75 | 15.37 | 14.67 | 14.78 | 9.4592 | +0.06 (+0.41%) | 235,600 |
| 4 May 2007 | USD | 14.65 | 14.95 | 14.416 | 14.72 | 9.4208 | +0.16 (+1.10%) | 185,106 |
| 3 May 2007 | USD | 14.85 | 15.01 | 14.43 | 14.56 | 9.3184 | -0.26 (-1.75%) | 360,283 |
| 2 May 2007 | USD | 14.72 | 15.05 | 14.4901 | 14.82 | 9.4848 | +0.08 (+0.54%) | 176,857 |
| 1 May 2007 | USD | 14.32 | 14.75 | 14.24 | 14.74 | 9.4336 | +0.42 (+2.93%) | 199,469 |
| 30 Apr 2007 | USD | 14.97 | 14.97 | 14.25 | 14.32 | 9.1648 | -0.12 (-0.83%) | 225,565 |
| 27 Apr 2007 | USD | 14.6 | 14.78 | 14.4 | 14.44 | 9.2416 | -0.35 (-2.37%) | 162,044 |
| 26 Apr 2007 | USD | 14.4 | 14.87 | 14.4 | 14.79 | 9.4656 | +0.19 (+1.30%) | 157,135 |
