| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2007 | USD | 15.31 | 15.78 | 15.31 | 15.71 | 15.71 | +0.08 (+0.51%) | 2,503,198 |
| 25 Dec 2007 | USD | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | USD | 15.32 | 15.73 | 15.32 | 15.63 | 15.63 | +0.13 (+0.84%) | 1,653,217 |
| 21 Dec 2007 | USD | 15.66 | 15.75 | 15.31 | 15.5 | 15.5 | +0.04 (+0.26%) | 6,675,297 |
| 20 Dec 2007 | USD | 16.35 | 16.99 | 15.34 | 15.46 | 15.46 | -0.43 (-2.71%) | 7,280,158 |
| 19 Dec 2007 | USD | 16.14 | 16.14 | 15.55 | 15.89 | 15.89 | 0.0 (0.0%) | 3,626,733 |
| 18 Dec 2007 | USD | 15.69 | 16.05 | 15.54 | 15.89 | 15.89 | +0.28 (+1.79%) | 4,465,990 |
| 17 Dec 2007 | USD | 15.54 | 15.97 | 15.2 | 15.61 | 15.61 | -0.03 (-0.19%) | 4,135,167 |
| 14 Dec 2007 | USD | 16.16 | 16.19 | 15.5 | 15.64 | 15.64 | -0.78 (-4.75%) | 6,832,008 |
| 13 Dec 2007 | USD | 16.4 | 16.47 | 15.8 | 16.42 | 16.42 | -0.09 (-0.55%) | 6,276,526 |
| 12 Dec 2007 | USD | 16.72 | 17.1 | 16.115 | 16.51 | 16.51 | +0.19 (+1.16%) | 7,542,247 |
| 11 Dec 2007 | USD | 17.26 | 17.26 | 16.29 | 16.32 | 16.32 | -0.95 (-5.50%) | 3,752,648 |
| 10 Dec 2007 | USD | 16.77 | 17.75 | 16.68 | 17.27 | 17.27 | +0.51 (+3.04%) | 3,548,998 |
| 7 Dec 2007 | USD | 16.83 | 17.13 | 16.4 | 16.76 | 16.76 | -0.56 (-3.23%) | 4,842,923 |
| 6 Dec 2007 | USD | 16.63 | 17.32 | 16.47 | 17.32 | 17.32 | +0.87 (+5.29%) | 2,490,100 |
| 5 Dec 2007 | USD | 16.33 | 16.83 | 16.31 | 16.45 | 16.45 | +0.24 (+1.48%) | 2,925,591 |
| 4 Dec 2007 | USD | 16.32 | 16.68 | 16.19 | 16.21 | 16.21 | -0.18 (-1.10%) | 5,385,498 |
| 3 Dec 2007 | USD | 17.37 | 17.85 | 16.28 | 16.39 | 16.39 | -0.98 (-5.64%) | 7,066,372 |
| 30 Nov 2007 | USD | 17.77 | 18.58 | 17.21 | 17.37 | 17.37 | +0.09 (+0.52%) | 7,056,747 |
| 29 Nov 2007 | USD | 17.76 | 17.76 | 17.205 | 17.28 | 17.28 | -0.37 (-2.10%) | 3,924,063 |
| 28 Nov 2007 | USD | 16.91 | 17.68 | 16.9 | 17.65 | 17.65 | +0.9 (+5.37%) | 4,580,439 |
| 27 Nov 2007 | USD | 16.25 | 16.79 | 16.25 | 16.75 | 16.75 | +0.45 (+2.76%) | 3,894,051 |
| 26 Nov 2007 | USD | 17 | 17 | 16.2 | 16.3 | 16.3 | -0.38 (-2.28%) | 5,691,583 |
| 23 Nov 2007 | USD | 16.39 | 16.85 | 15.95 | 16.68 | 16.68 | +0.43 (+2.65%) | 1,605,161 |
| 22 Nov 2007 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 15.72 | 16.55 | 15.72 | 16.25 | 16.25 | -0.19 (-1.16%) | 6,162,123 |
| 20 Nov 2007 | USD | 16.89 | 17.09 | 15.98 | 16.44 | 16.44 | -0.3 (-1.79%) | 6,536,900 |
| 19 Nov 2007 | USD | 17.2 | 17.2 | 16.65 | 16.74 | 16.74 | -1.02 (-5.74%) | 6,857,844 |
| 16 Nov 2007 | USD | 17.76 | 18.05 | 17.5 | 17.76 | 17.76 | +0.08 (+0.45%) | 3,061,741 |
| 15 Nov 2007 | USD | 18.18 | 18.3 | 17.59 | 17.68 | 17.68 | -0.61 (-3.34%) | 4,739,041 |
