| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2007 | USD | 9.68 | 11.25 | 9.48 | 10.71 | 10.71 | +1.17 (+12.26%) | 575,785 |
| 20 Dec 2007 | USD | 13.05 | 13.66 | 9.2 | 9.54 | 9.54 | -5.59 (-36.95%) | 1,290,401 |
| 19 Dec 2007 | USD | 15.72 | 15.93 | 15.06 | 15.13 | 15.13 | -0.35 (-2.26%) | 92,815 |
| 18 Dec 2007 | USD | 15.77 | 15.96 | 15.06 | 15.48 | 15.48 | -0.05 (-0.32%) | 215,222 |
| 17 Dec 2007 | USD | 15.63 | 15.88 | 15.53 | 15.53 | 15.53 | -0.19 (-1.21%) | 55,248 |
| 14 Dec 2007 | USD | 16.25 | 16.54 | 15.53 | 15.72 | 15.72 | -0.78 (-4.73%) | 118,064 |
| 13 Dec 2007 | USD | 15.82 | 16.5 | 15.59 | 16.5 | 16.5 | +0.58 (+3.64%) | 53,881 |
| 12 Dec 2007 | USD | 15.16 | 15.92 | 15.16 | 15.92 | 15.92 | +0.58 (+3.78%) | 125,969 |
| 11 Dec 2007 | USD | 15.46 | 15.61 | 15.27 | 15.34 | 15.34 | -0.12 (-0.78%) | 100,982 |
| 10 Dec 2007 | USD | 15.45 | 15.61 | 15.39 | 15.46 | 15.46 | +0.06 (+0.39%) | 103,295 |
| 7 Dec 2007 | USD | 15.47 | 15.4899 | 15 | 15.4 | 15.4 | -0.07 (-0.45%) | 61,719 |
| 6 Dec 2007 | USD | 15.23 | 15.6 | 15.23 | 15.47 | 15.47 | +0.15 (+0.98%) | 107,991 |
| 5 Dec 2007 | USD | 15.47 | 15.5 | 15.23 | 15.32 | 15.32 | +0.12 (+0.79%) | 143,295 |
| 4 Dec 2007 | USD | 15.5 | 15.5 | 15.05 | 15.2 | 15.2 | -0.29 (-1.87%) | 63,276 |
| 3 Dec 2007 | USD | 15.31 | 15.62 | 15.21 | 15.49 | 15.49 | +0.19 (+1.24%) | 114,750 |
| 30 Nov 2007 | USD | 14.86 | 15.59 | 14.86 | 15.3 | 15.3 | +0.52 (+3.52%) | 216,109 |
| 29 Nov 2007 | USD | 14.1 | 14.78 | 13.94 | 14.78 | 14.78 | +0.77 (+5.50%) | 133,616 |
| 28 Nov 2007 | USD | 14.37 | 14.37 | 13.93 | 14.01 | 14.01 | +0.01 (+0.07%) | 189,363 |
| 27 Nov 2007 | USD | 14.1 | 14.26 | 13.9 | 14 | 14 | +0.01 (+0.07%) | 159,283 |
| 26 Nov 2007 | USD | 14.46 | 14.7 | 13.93 | 13.99 | 13.99 | -0.48 (-3.32%) | 118,427 |
| 23 Nov 2007 | USD | 14.55 | 14.88 | 14.41 | 14.47 | 14.47 | -0.19 (-1.30%) | 28,072 |
| 22 Nov 2007 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 14.57 | 14.85 | 14.5 | 14.66 | 14.66 | -0.09 (-0.61%) | 49,890 |
| 20 Nov 2007 | USD | 14.93 | 15.12 | 14.61 | 14.75 | 14.75 | -0.2 (-1.34%) | 84,516 |
| 19 Nov 2007 | USD | 15.69 | 15.87 | 14.74 | 14.95 | 14.95 | -0.85 (-5.38%) | 80,968 |
| 16 Nov 2007 | USD | 16 | 16.08 | 15.71 | 15.8 | 15.8 | -0.17 (-1.06%) | 40,456 |
| 15 Nov 2007 | USD | 16.11 | 16.24 | 15.88 | 15.97 | 15.97 | -0.15 (-0.93%) | 28,764 |
| 14 Nov 2007 | USD | 16.33 | 16.33 | 16 | 16.12 | 16.12 | -0.12 (-0.74%) | 43,703 |
| 13 Nov 2007 | USD | 16.66 | 16.88 | 16.17 | 16.24 | 16.24 | -0.3 (-1.81%) | 160,700 |
| 12 Nov 2007 | USD | 16.73 | 16.9 | 16.45 | 16.54 | 16.54 | -0.19 (-1.14%) | 82,996 |
