| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2007 | USD | 15.54 | 16.18 | 15.35 | 16.08 | 16.08 | +0.846 (+5.55%) | 1,228,746 |
| 21 Aug 2007 | USD | 15.44 | 15.89 | 15.01 | 15.2344 | 15.2344 | -0.126 (-0.82%) | 1,044,584 |
| 20 Aug 2007 | USD | 15.18 | 15.45 | 14.88 | 15.36 | 15.36 | +0.64 (+4.35%) | 940,867 |
| 17 Aug 2007 | USD | 14.22 | 14.79 | 13.8101 | 14.72 | 14.72 | +1.13 (+8.31%) | 1,140,001 |
| 16 Aug 2007 | USD | 13.52 | 13.65 | 12.58 | 13.59 | 13.59 | -0.43 (-3.07%) | 1,826,126 |
| 15 Aug 2007 | USD | 15.3 | 15.45 | 13.85 | 14.02 | 14.02 | -1.52 (-9.78%) | 1,509,796 |
| 14 Aug 2007 | USD | 16.25 | 16.25 | 15.4 | 15.54 | 15.54 | -0.39 (-2.45%) | 953,873 |
| 13 Aug 2007 | USD | 15.5 | 15.99 | 15.13 | 15.93 | 15.93 | +1.04 (+6.98%) | 1,364,662 |
| 10 Aug 2007 | USD | 14.11 | 15 | 13 | 14.8901 | 14.8901 | -0.08 (-0.53%) | 2,289,945 |
| 9 Aug 2007 | USD | 15.76 | 16.255 | 14.02 | 14.97 | 14.97 | -1.41 (-8.61%) | 2,115,089 |
| 8 Aug 2007 | USD | 17.19 | 18.12 | 15.75 | 16.38 | 16.38 | -0.3 (-1.80%) | 3,439,028 |
| 7 Aug 2007 | USD | 15.93 | 16.75 | 15.56 | 16.68 | 16.68 | +1.01 (+6.45%) | 1,786,736 |
| 6 Aug 2007 | USD | 15.84 | 15.95 | 15 | 15.67 | 15.67 | +0.54 (+3.57%) | 1,996,259 |
| 3 Aug 2007 | USD | 14.93 | 15.6 | 14.5 | 15.1299 | 15.1299 | +0.39 (+2.65%) | 1,237,395 |
| 2 Aug 2007 | USD | 14.02 | 14.83 | 14.02 | 14.74 | 14.74 | +0.74 (+5.29%) | 783,014 |
| 1 Aug 2007 | USD | 14.14 | 14.2 | 13.52 | 14 | 14 | -0.29 (-2.03%) | 670,802 |
| 31 Jul 2007 | USD | 14.3 | 14.9 | 14.09 | 14.29 | 14.29 | +0.29 (+2.07%) | 938,146 |
| 30 Jul 2007 | USD | 14.08 | 14.15 | 13.5 | 14 | 14 | +0.24 (+1.74%) | 655,807 |
| 27 Jul 2007 | USD | 14 | 14.28 | 13.52 | 13.7599 | 13.7599 | -0.26 (-1.86%) | 721,968 |
| 26 Jul 2007 | USD | 14.77 | 14.77 | 13.88 | 14.02 | 14.02 | -0.86 (-5.78%) | 1,046,471 |
| 25 Jul 2007 | USD | 14.9 | 15.41 | 14 | 14.88 | 14.88 | +0.09 (+0.61%) | 1,467,697 |
| 24 Jul 2007 | USD | 14.06 | 15 | 13.87 | 14.7901 | 14.7901 | +1.07 (+7.80%) | 1,890,772 |
| 23 Jul 2007 | USD | 14.11 | 14.2 | 13.36 | 13.72 | 13.72 | +0.22 (+1.63%) | 1,331,659 |
| 20 Jul 2007 | USD | 13.59 | 13.65 | 13.4 | 13.5 | 13.5 | -0.02 (-0.15%) | 638,719 |
| 19 Jul 2007 | USD | 13.6 | 13.68 | 13.36 | 13.52 | 13.52 | +0.19 (+1.43%) | 573,580 |
| 18 Jul 2007 | USD | 13.5 | 13.56 | 13.155 | 13.33 | 13.33 | -0.12 (-0.89%) | 364,654 |
| 17 Jul 2007 | USD | 13.11 | 13.5 | 12.99 | 13.45 | 13.45 | +0.46 (+3.54%) | 668,059 |
| 16 Jul 2007 | USD | 13.36 | 13.36 | 12.55 | 12.99 | 12.99 | -0.46 (-3.42%) | 693,722 |
| 13 Jul 2007 | USD | 13.58 | 13.6 | 13.36 | 13.45 | 13.45 | +0.05 (+0.37%) | 398,943 |
| 12 Jul 2007 | USD | 13.45 | 13.73 | 13.25 | 13.4 | 13.4 | +0.1 (+0.75%) | 615,766 |
