| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | USD | 12.82 | 13.47 | 12.82 | 13.42 | 8.5888 | +0.37 (+2.84%) | 356,085 |
| 13 Mar 2007 | USD | 13.07 | 13.6 | 12.98 | 13.05 | 8.352 | -0.11 (-0.84%) | 417,373 |
| 12 Mar 2007 | USD | 13.38 | 13.9 | 13.13 | 13.16 | 8.4224 | -0.18 (-1.35%) | 132,655 |
| 9 Mar 2007 | USD | 13.43 | 13.77 | 13.25 | 13.34 | 8.5376 | +0.04 (+0.30%) | 313,975 |
| 8 Mar 2007 | USD | 13.47 | 14.29 | 13.18 | 13.3 | 8.512 | -0.09 (-0.67%) | 283,377 |
| 7 Mar 2007 | USD | 13.71 | 13.99 | 13.3 | 13.39 | 8.5696 | -0.36 (-2.62%) | 395,920 |
| 6 Mar 2007 | USD | 13.71 | 13.95 | 13.58 | 13.75 | 8.8 | +0.11 (+0.81%) | 232,630 |
| 5 Mar 2007 | USD | 13.92 | 14.25 | 13.6 | 13.64 | 8.7296 | -0.49 (-3.47%) | 467,851 |
| 2 Mar 2007 | USD | 14.18 | 14.38 | 13.64 | 14.13 | 9.0432 | -0.09 (-0.63%) | 353,859 |
| 1 Mar 2007 | USD | 13.68 | 14.31 | 13.68 | 14.22 | 9.1008 | +0.2 (+1.43%) | 457,396 |
| 28 Feb 2007 | USD | 13.69 | 14.2 | 13.67 | 14.02 | 8.9728 | +0.11 (+0.79%) | 661,769 |
| 27 Feb 2007 | USD | 14.03 | 14.13 | 13.77 | 13.91 | 8.9024 | -0.19 (-1.35%) | 676,246 |
| 26 Feb 2007 | USD | 14.16 | 14.44 | 13.99 | 14.1 | 9.024 | -0.1 (-0.70%) | 274,654 |
| 23 Feb 2007 | USD | 14.09 | 14.41 | 13.86 | 14.2 | 9.088 | +0.14 (+1.00%) | 544,442 |
| 22 Feb 2007 | USD | 13.88 | 14.14 | 13.73 | 14.06 | 8.9984 | +0.26 (+1.88%) | 588,065 |
| 21 Feb 2007 | USD | 13.65 | 14 | 13.58 | 13.8 | 8.832 | +0.16 (+1.17%) | 875,677 |
| 20 Feb 2007 | USD | 12.92 | 13.64 | 12.9 | 13.64 | 8.7296 | +0.63 (+4.84%) | 276,422 |
| 19 Feb 2007 | USD | 13.01 | 13.01 | 13.01 | 13.01 | 8.3264 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 12.83 | 13.15 | 12.82 | 13.01 | 8.3264 | +0.19 (+1.48%) | 899,785 |
| 15 Feb 2007 | USD | 12.35 | 12.97 | 12.34 | 12.82 | 8.2048 | +0.5 (+4.06%) | 1,296,489 |
| 14 Feb 2007 | USD | 12.46 | 12.71 | 12.21 | 12.32 | 7.8848 | -0.18 (-1.44%) | 1,570,304 |
| 13 Feb 2007 | USD | 12.75 | 12.87 | 12.38 | 12.5 | 8 | -0.2 (-1.57%) | 1,673,937 |
| 12 Feb 2007 | USD | 12.89 | 13.13 | 12.45 | 12.7 | 8.128 | -0.15 (-1.17%) | 928,001 |
| 9 Feb 2007 | USD | 13.34 | 13.45 | 12.76 | 12.85 | 8.224 | -0.52 (-3.89%) | 1,263,374 |
| 8 Feb 2007 | USD | 11.9 | 14.82 | 11.88 | 13.37 | 8.5568 | -1.68 (-11.16%) | 4,381,177 |
| 7 Feb 2007 | USD | 15.03 | 15.14 | 14.88 | 15.05 | 9.632 | 0.0 (0.0%) | 1,256,787 |
| 6 Feb 2007 | USD | 14.5 | 15.4 | 14.5 | 15.05 | 9.632 | 0.0 (0.0%) | 2,872,904 |
