| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2007 | USD | 12.62 | 13.96 | 12.62 | 13.87 | 55.48 | +0.45 (+3.35%) | 158,369 |
| 17 Aug 2007 | USD | 13 | 14 | 12.582 | 13.42 | 53.68 | +1.02 (+8.23%) | 237,507 |
| 16 Aug 2007 | USD | 11.33 | 12.4 | 11.33 | 12.4 | 49.6 | +0.93 (+8.11%) | 217,557 |
| 15 Aug 2007 | USD | 11.73 | 11.94 | 11.29 | 11.47 | 45.88 | -0.31 (-2.63%) | 272,741 |
| 14 Aug 2007 | USD | 12.38 | 12.51 | 11.4 | 11.78 | 47.12 | -0.58 (-4.69%) | 340,214 |
| 13 Aug 2007 | USD | 12.88 | 13.16 | 12.28 | 12.36 | 49.44 | -0.29 (-2.29%) | 362,398 |
| 10 Aug 2007 | USD | 12.44 | 12.77 | 12 | 12.65 | 50.6 | -0.03 (-0.24%) | 431,190 |
| 9 Aug 2007 | USD | 13.43 | 13.49 | 12.53 | 12.68 | 50.72 | -0.82 (-6.07%) | 607,148 |
| 8 Aug 2007 | USD | 12.52 | 14.07 | 12.51 | 13.5 | 54 | +0.98 (+7.83%) | 612,517 |
| 7 Aug 2007 | USD | 12.97 | 13.01 | 12.22 | 12.52 | 50.08 | -0.38 (-2.95%) | 1,044,198 |
| 6 Aug 2007 | USD | 12.8 | 12.93 | 12.19 | 12.9 | 51.6 | +0.22 (+1.74%) | 934,290 |
| 3 Aug 2007 | USD | 13.51 | 13.64 | 12.59 | 12.68 | 50.72 | -0.82 (-6.07%) | 396,057 |
| 2 Aug 2007 | USD | 13.81 | 14.03 | 13.36 | 13.5 | 54 | -0.23 (-1.68%) | 402,592 |
| 1 Aug 2007 | USD | 14.36 | 14.79 | 13.58 | 13.73 | 54.92 | -0.63 (-4.39%) | 547,225 |
| 31 Jul 2007 | USD | 14.57 | 14.88 | 14.04 | 14.36 | 57.44 | -1.91 (-11.74%) | 757,045 |
| 30 Jul 2007 | USD | 15.75 | 16.42 | 15.41 | 16.27 | 65.08 | +0.51 (+3.24%) | 93,095 |
| 27 Jul 2007 | USD | 15.66 | 15.94 | 15.29 | 15.76 | 63.04 | -0.05 (-0.32%) | 211,574 |
| 26 Jul 2007 | USD | 16.45 | 16.66 | 15.39 | 15.81 | 63.24 | -0.91 (-5.44%) | 280,586 |
| 25 Jul 2007 | USD | 16.91 | 17.18 | 16.04 | 16.72 | 66.88 | -0.11 (-0.65%) | 143,234 |
| 24 Jul 2007 | USD | 17.69 | 17.86 | 16.7399 | 16.83 | 67.32 | -1.05 (-5.87%) | 128,241 |
| 23 Jul 2007 | USD | 17.63 | 18.3 | 17.6 | 17.88 | 71.52 | +0.37 (+2.11%) | 151,318 |
| 20 Jul 2007 | USD | 17.64 | 18.01 | 17.2 | 17.51 | 70.04 | -0.17 (-0.96%) | 238,867 |
| 19 Jul 2007 | USD | 18.08 | 18.25 | 17.63 | 17.68 | 70.72 | -0.12 (-0.67%) | 277,563 |
| 18 Jul 2007 | USD | 18.03 | 18.1 | 17.6 | 17.8 | 71.2 | -0.31 (-1.71%) | 560,525 |
| 17 Jul 2007 | USD | 18.06 | 18.63 | 18 | 18.11 | 72.44 | +0.08 (+0.44%) | 87,464 |
| 16 Jul 2007 | USD | 18 | 18.48 | 17.9 | 18.03 | 72.12 | +0.03 (+0.17%) | 161,796 |
| 13 Jul 2007 | USD | 17.09 | 18.2 | 16.78 | 18 | 72 | +0.83 (+4.83%) | 172,275 |
| 12 Jul 2007 | USD | 16.77 | 17.4648 | 16.77 | 17.17 | 68.68 | +0.52 (+3.12%) | 167,443 |
| 11 Jul 2007 | USD | 17.38 | 17.72 | 16.63 | 16.65 | 66.6 | -0.77 (-4.42%) | 169,878 |
| 10 Jul 2007 | USD | 17.8 | 18.01 | 17.26 | 17.42 | 69.68 | -0.51 (-2.84%) | 131,668 |
