| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | USD | 19.67 | 20.2199 | 19.67 | 20.08 | 20.08 | +0.49 (+2.50%) | 237,213 |
| 25 Jan 2007 | USD | 19.84 | 19.9 | 19.45 | 19.59 | 19.59 | -0.24 (-1.21%) | 225,046 |
| 24 Jan 2007 | USD | 18.99 | 19.91 | 18.87 | 19.83 | 19.83 | +0.91 (+4.81%) | 462,830 |
| 23 Jan 2007 | USD | 17.995 | 19.18 | 17.95 | 18.92 | 18.92 | +0.87 (+4.82%) | 377,564 |
| 22 Jan 2007 | USD | 18.19 | 18.19 | 17.91 | 18.05 | 18.05 | -0.18 (-0.99%) | 39,688 |
| 19 Jan 2007 | USD | 18.08 | 18.36 | 17.95 | 18.23 | 18.23 | +0.13 (+0.72%) | 85,172 |
| 18 Jan 2007 | USD | 17.8 | 18.19 | 17.62 | 18.1 | 18.1 | +0.28 (+1.57%) | 112,359 |
| 17 Jan 2007 | USD | 17.93 | 18.13 | 17.79 | 17.82 | 17.82 | -0.09 (-0.50%) | 182,086 |
| 16 Jan 2007 | USD | 17.99 | 18.1 | 17.78 | 17.91 | 17.91 | +0.01 (+0.06%) | 86,642 |
| 15 Jan 2007 | USD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 17.85 | 18.22 | 17.79 | 17.9 | 17.9 | +0.08 (+0.45%) | 304,591 |
| 11 Jan 2007 | USD | 17.8 | 18 | 17.4 | 17.82 | 17.82 | +0.05 (+0.28%) | 177,750 |
| 10 Jan 2007 | USD | 17.64 | 17.9 | 17.25 | 17.77 | 17.77 | +0.08 (+0.45%) | 369,183 |
| 9 Jan 2007 | USD | 17.41 | 17.8 | 17.3 | 17.69 | 17.69 | +0.33 (+1.90%) | 184,192 |
| 8 Jan 2007 | USD | 16.89 | 17.7 | 16.89 | 17.36 | 17.36 | +0.6 (+3.58%) | 217,274 |
| 5 Jan 2007 | USD | 16.76 | 16.93 | 16.75 | 16.76 | 16.76 | 0.0 (0.0%) | 184,877 |
| 4 Jan 2007 | USD | 16.79 | 17.02 | 16.5 | 16.76 | 16.76 | +0.02 (+0.12%) | 206,511 |
| 3 Jan 2007 | USD | 16.55 | 17.04 | 16.35 | 16.74 | 16.74 | +0.26 (+1.58%) | 247,682 |
| 2 Jan 2007 | USD | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 16.4 | 16.48 | 16.3 | 16.48 | 16.48 | +0.12 (+0.73%) | 107,179 |
| 28 Dec 2006 | USD | 16.48 | 16.59 | 16.27 | 16.36 | 16.36 | -0.14 (-0.85%) | 112,061 |
| 27 Dec 2006 | USD | 16.62 | 16.77 | 16.42 | 16.5 | 16.5 | -0.1 (-0.60%) | 87,980 |
| 26 Dec 2006 | USD | 16.43 | 16.75 | 16.43 | 16.6 | 16.6 | +0.11 (+0.67%) | 164,166 |
| 25 Dec 2006 | USD | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 16.44 | 16.54 | 16.31 | 16.49 | 16.49 | +0.1 (+0.61%) | 101,372 |
| 21 Dec 2006 | USD | 16.42 | 16.67 | 16.34 | 16.39 | 16.39 | +0.01 (+0.06%) | 85,726 |
| 20 Dec 2006 | USD | 16.14 | 16.53 | 16.12 | 16.38 | 16.38 | +0.29 (+1.80%) | 279,275 |
| 19 Dec 2006 | USD | 16.23 | 16.26 | 16 | 16.09 | 16.09 | -0.2 (-1.23%) | 83,954 |
| 18 Dec 2006 | USD | 16.46 | 16.5 | 16.26 | 16.29 | 16.29 | -0.1 (-0.61%) | 115,087 |
