| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | USD | 9.99 | 10.07 | 9.75 | 9.86 | 39.44 | 0.0 (0.0%) | 464,550 |
| 24 Jul 2007 | USD | 10 | 10.09 | 9.83 | 9.86 | 39.44 | -0.14 (-1.40%) | 453,286 |
| 23 Jul 2007 | USD | 10.43 | 10.45 | 10 | 10 | 40 | -0.45 (-4.31%) | 493,550 |
| 20 Jul 2007 | USD | 10.63 | 10.65 | 10.42 | 10.45 | 41.8 | -0.18 (-1.69%) | 360,750 |
| 19 Jul 2007 | USD | 10.68 | 10.68 | 10.51 | 10.63 | 42.52 | +0.19 (+1.82%) | 300,300 |
| 18 Jul 2007 | USD | 10.5 | 10.55 | 10.33 | 10.44 | 41.76 | -0.06 (-0.57%) | 475,225 |
| 17 Jul 2007 | USD | 10.72 | 10.72 | 10.5 | 10.5 | 42 | -0.05 (-0.47%) | 266,450 |
| 16 Jul 2007 | USD | 10.74 | 10.81 | 10.55 | 10.55 | 42.2 | -0.25 (-2.31%) | 269,550 |
| 13 Jul 2007 | USD | 10.6 | 10.83 | 10.6 | 10.8 | 43.2 | +0.13 (+1.22%) | 280,900 |
| 12 Jul 2007 | USD | 10.64 | 10.71 | 10.55 | 10.67 | 42.68 | +0.08 (+0.76%) | 256,575 |
| 11 Jul 2007 | USD | 10.53 | 10.65 | 10.5 | 10.59 | 42.36 | -0.01 (-0.09%) | 242,350 |
| 10 Jul 2007 | USD | 10.8 | 10.8 | 10.53 | 10.6 | 42.4 | -0.2 (-1.85%) | 427,950 |
| 9 Jul 2007 | USD | 10.8 | 10.85 | 10.7 | 10.8 | 43.2 | -0.03 (-0.28%) | 454,850 |
| 6 Jul 2007 | USD | 10.84 | 10.9 | 10.65 | 10.83 | 43.32 | +0.06 (+0.56%) | 382,225 |
| 5 Jul 2007 | USD | 10.61 | 10.78 | 10.61 | 10.77 | 43.08 | +0.29 (+2.77%) | 474,425 |
| 4 Jul 2007 | USD | 10.48 | 10.48 | 10.48 | 10.48 | 41.92 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 10.69 | 10.69 | 10.41 | 10.48 | 41.92 | +0.01 (+0.10%) | 318,200 |
| 2 Jul 2007 | USD | 10.31 | 10.49 | 10.31 | 10.47 | 41.88 | +0.07 (+0.67%) | 370,425 |
| 29 Jun 2007 | USD | 10.4 | 10.54 | 10.35 | 10.4 | 41.6 | +0.01 (+0.10%) | 390,850 |
| 28 Jun 2007 | USD | 10.4 | 10.53 | 10.32 | 10.39 | 41.56 | +0.02 (+0.19%) | 434,875 |
| 27 Jun 2007 | USD | 10.22 | 10.51 | 10.13 | 10.37 | 41.48 | +0.13 (+1.27%) | 626,875 |
| 26 Jun 2007 | USD | 10.27 | 10.36 | 10.23 | 10.24 | 40.96 | -0.07 (-0.68%) | 735,950 |
| 25 Jun 2007 | USD | 10.42 | 10.49 | 10.25 | 10.31 | 41.24 | -0.13 (-1.25%) | 460,475 |
| 22 Jun 2007 | USD | 10.51 | 10.57 | 10.42 | 10.44 | 41.76 | -0.15 (-1.42%) | 447,975 |
| 21 Jun 2007 | USD | 10.75 | 10.75 | 10.38 | 10.59 | 42.36 | -0.11 (-1.03%) | 606,225 |
| 20 Jun 2007 | USD | 11.06 | 11.07 | 10.7 | 10.7 | 42.8 | -0.39 (-3.52%) | 379,200 |
| 19 Jun 2007 | USD | 10.95 | 11.09 | 10.905 | 11.09 | 44.36 | +0.14 (+1.28%) | 234,110 |
| 18 Jun 2007 | USD | 11.09 | 11.12 | 10.94 | 10.95 | 43.8 | -0.11 (-0.99%) | 411,400 |
| 15 Jun 2007 | USD | 11.02 | 11.24 | 11.02 | 11.06 | 44.24 | -0.01 (-0.09%) | 367,050 |
| 14 Jun 2007 | USD | 11.18 | 11.28 | 11.04 | 11.07 | 44.28 | -0.15 (-1.34%) | 184,425 |
