| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | USD | 11.19 | 11.45 | 11.12 | 11.39 | 11.39 | +0.21 (+1.88%) | 207,900 |
| 28 Jun 2007 | USD | 11.17 | 11.33 | 11.09 | 11.18 | 11.18 | -0.03 (-0.27%) | 109,200 |
| 27 Jun 2007 | USD | 10.89 | 11.29 | 10.88 | 11.21 | 11.21 | +0.29 (+2.66%) | 165,800 |
| 26 Jun 2007 | USD | 11.12 | 11.44 | 10.81 | 10.92 | 10.92 | -0.19 (-1.71%) | 311,500 |
| 25 Jun 2007 | USD | 11.6 | 11.74 | 11 | 11.11 | 11.11 | -0.49 (-4.22%) | 483,200 |
| 22 Jun 2007 | USD | 12 | 12.17 | 11.52 | 11.6 | 11.6 | -0.51 (-4.21%) | 572,700 |
| 21 Jun 2007 | USD | 12.08 | 12.44 | 11.97 | 12.11 | 12.11 | -0.05 (-0.41%) | 170,100 |
| 20 Jun 2007 | USD | 12.54 | 12.65 | 12 | 12.16 | 12.16 | -0.32 (-2.56%) | 158,800 |
| 19 Jun 2007 | USD | 12.61 | 12.76 | 12.34 | 12.48 | 12.48 | -0.2 (-1.58%) | 218,100 |
| 18 Jun 2007 | USD | 12.8 | 13.05 | 12.58 | 12.68 | 12.68 | -0.12 (-0.94%) | 103,900 |
| 15 Jun 2007 | USD | 14.05 | 14.05 | 12.66 | 12.8 | 12.8 | -0.99 (-7.18%) | 408,400 |
| 14 Jun 2007 | USD | 13.95 | 14.15 | 13.57 | 13.79 | 13.79 | -0.06 (-0.43%) | 152,400 |
| 13 Jun 2007 | USD | 13.89 | 14.05 | 13.56 | 13.85 | 13.85 | +0.09 (+0.65%) | 333,200 |
| 12 Jun 2007 | USD | 14.11 | 14.28 | 13.6 | 13.76 | 13.76 | -0.49 (-3.44%) | 321,483 |
| 11 Jun 2007 | USD | 14.45 | 14.45 | 14.14 | 14.25 | 14.25 | -0.23 (-1.59%) | 104,400 |
| 8 Jun 2007 | USD | 14.22 | 14.72 | 14.22 | 14.48 | 14.48 | +0.1 (+0.70%) | 41,603 |
| 7 Jun 2007 | USD | 14.4 | 14.6 | 14.17 | 14.38 | 14.38 | -0.13 (-0.90%) | 105,400 |
| 6 Jun 2007 | USD | 14.67 | 14.67 | 14.22 | 14.51 | 14.51 | -0.28 (-1.89%) | 55,500 |
| 5 Jun 2007 | USD | 14.47 | 14.98 | 14.46 | 14.79 | 14.79 | +0.28 (+1.93%) | 99,000 |
| 4 Jun 2007 | USD | 14.49 | 14.62 | 14.39 | 14.51 | 14.51 | -0.08 (-0.55%) | 111,900 |
| 1 Jun 2007 | USD | 14.47 | 14.64 | 14.35 | 14.59 | 14.59 | +0.19 (+1.32%) | 57,300 |
| 31 May 2007 | USD | 14.91 | 14.91 | 14.1 | 14.4 | 14.4 | -0.5 (-3.36%) | 238,000 |
| 30 May 2007 | USD | 14.85 | 15.57 | 14.75 | 14.9 | 14.9 | -1.04 (-6.52%) | 157,800 |
| 29 May 2007 | USD | 16.07 | 16.35 | 15.75 | 15.94 | 15.94 | -0.04 (-0.25%) | 66,200 |
| 28 May 2007 | USD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 16.04 | 16.25 | 15.92 | 15.98 | 15.98 | -0.01 (-0.06%) | 85,000 |
| 24 May 2007 | USD | 16.13 | 16.4 | 15.58 | 15.99 | 15.99 | -0.19 (-1.17%) | 92,600 |
| 23 May 2007 | USD | 16.49 | 16.5 | 16.16 | 16.18 | 16.18 | -0.22 (-1.34%) | 69,900 |
| 22 May 2007 | USD | 16.19 | 16.6 | 16.19 | 16.4 | 16.4 | +0.22 (+1.36%) | 189,800 |
| 21 May 2007 | USD | 15.58 | 16.41 | 15.58 | 16.18 | 16.18 | +0.5 (+3.19%) | 58,100 |
