| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | USD | 14.85 | 14.895 | 14.5 | 14.6 | 9.344 | -0.19 (-1.28%) | 240,156 |
| 24 Apr 2007 | USD | 14.75 | 15.08 | 14.696 | 14.79 | 9.4656 | +0.06 (+0.41%) | 199,948 |
| 23 Apr 2007 | USD | 14.57 | 14.8 | 14.462 | 14.73 | 9.4272 | +0.06 (+0.41%) | 131,598 |
| 20 Apr 2007 | USD | 14.82 | 14.82 | 14.528 | 14.67 | 9.3888 | +0.15 (+1.03%) | 154,377 |
| 19 Apr 2007 | USD | 14.46 | 14.83 | 14.45 | 14.52 | 9.2928 | -0.25 (-1.69%) | 187,220 |
| 18 Apr 2007 | USD | 14.9 | 15.002 | 14.76 | 14.77 | 9.4528 | -0.18 (-1.20%) | 118,508 |
| 17 Apr 2007 | USD | 14.88 | 15.03 | 14.73 | 14.95 | 9.568 | +0.05 (+0.34%) | 210,642 |
| 16 Apr 2007 | USD | 15 | 15.058 | 14.81 | 14.9 | 9.536 | -0.05 (-0.33%) | 88,138 |
| 13 Apr 2007 | USD | 14.88 | 14.95 | 14.78 | 14.95 | 9.568 | +0.03 (+0.20%) | 89,758 |
| 12 Apr 2007 | USD | 14.86 | 14.96 | 14.65 | 14.92 | 9.5488 | -0.03 (-0.20%) | 142,464 |
| 11 Apr 2007 | USD | 15.17 | 15.17 | 14.848 | 14.95 | 9.568 | -0.18 (-1.19%) | 121,082 |
| 10 Apr 2007 | USD | 14.9 | 15.17 | 14.79 | 15.13 | 9.6832 | +0.15 (+1.00%) | 69,008 |
| 9 Apr 2007 | USD | 14.72 | 15.1 | 14.68 | 14.98 | 9.5872 | +0.22 (+1.49%) | 209,961 |
| 6 Apr 2007 | USD | 14.76 | 14.76 | 14.76 | 14.76 | 9.4464 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 14.93 | 14.93 | 14.65 | 14.76 | 9.4464 | -0.14 (-0.94%) | 99,906 |
| 4 Apr 2007 | USD | 14.83 | 15.09 | 14.71 | 14.9 | 9.536 | +0.01 (+0.07%) | 224,194 |
| 3 Apr 2007 | USD | 14.79 | 15.01 | 14.46 | 14.89 | 9.5296 | +0.19 (+1.29%) | 179,800 |
| 2 Apr 2007 | USD | 14.82 | 14.82 | 14.33 | 14.7 | 9.408 | 0.0 (0.0%) | 241,675 |
| 30 Mar 2007 | USD | 14.7 | 14.81 | 14.47 | 14.7 | 9.408 | +0.04 (+0.27%) | 197,344 |
| 29 Mar 2007 | USD | 14.85 | 14.87 | 14.3 | 14.66 | 9.3824 | -0.03 (-0.20%) | 177,669 |
| 28 Mar 2007 | USD | 14.57 | 14.94 | 14.49 | 14.69 | 9.4016 | -0.01 (-0.07%) | 95,417 |
| 27 Mar 2007 | USD | 14.84 | 14.9 | 14.47 | 14.7 | 9.408 | -0.25 (-1.67%) | 262,503 |
| 26 Mar 2007 | USD | 15.08 | 15.35 | 14.81 | 14.95 | 9.568 | -0.22 (-1.45%) | 161,325 |
| 23 Mar 2007 | USD | 14.71 | 15.23 | 14.71 | 15.17 | 9.7088 | +0.42 (+2.85%) | 188,563 |
| 22 Mar 2007 | USD | 14.75 | 14.86 | 14.55 | 14.75 | 9.44 | +0.06 (+0.41%) | 190,079 |
| 21 Mar 2007 | USD | 14.42 | 14.75 | 14.32 | 14.69 | 9.4016 | +0.26 (+1.80%) | 226,974 |
| 20 Mar 2007 | USD | 14.26 | 14.46 | 14.13 | 14.43 | 9.2352 | +0.11 (+0.77%) | 171,018 |
| 19 Mar 2007 | USD | 14.11 | 14.43 | 14.09 | 14.32 | 9.1648 | +0.37 (+2.65%) | 451,396 |
| 16 Mar 2007 | USD | 13.73 | 14.21 | 13.73 | 13.95 | 8.928 | +0.21 (+1.53%) | 669,814 |
| 15 Mar 2007 | USD | 13.44 | 13.77 | 13.43 | 13.74 | 8.7936 | +0.32 (+2.38%) | 178,767 |
