| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | USD | 15.25 | 15.38 | 14.994 | 15.36 | 15.36 | +0.07 (+0.46%) | 116,363 |
| 25 Apr 2007 | USD | 15.17 | 15.41 | 14.97 | 15.29 | 15.29 | +0.13 (+0.86%) | 176,770 |
| 24 Apr 2007 | USD | 15.27 | 15.45 | 14.97 | 15.16 | 15.16 | -0.14 (-0.92%) | 65,193 |
| 23 Apr 2007 | USD | 15.45 | 15.45 | 14.82 | 15.3 | 15.3 | -0.1 (-0.65%) | 102,976 |
| 20 Apr 2007 | USD | 15.42 | 15.45 | 15.13 | 15.4 | 15.4 | +0.19 (+1.25%) | 74,649 |
| 19 Apr 2007 | USD | 15.3 | 15.34 | 15.15 | 15.21 | 15.21 | -0.15 (-0.98%) | 206,332 |
| 18 Apr 2007 | USD | 15.67 | 15.7 | 15.32 | 15.36 | 15.36 | -0.39 (-2.48%) | 254,423 |
| 17 Apr 2007 | USD | 15.88 | 16.15 | 15.67 | 15.75 | 15.75 | -0.15 (-0.94%) | 231,578 |
| 16 Apr 2007 | USD | 15.83 | 16.13 | 15.83 | 15.9 | 15.9 | +0.14 (+0.89%) | 227,175 |
| 13 Apr 2007 | USD | 15.9 | 16.1 | 15.69 | 15.76 | 15.76 | -0.16 (-1.01%) | 332,624 |
| 12 Apr 2007 | USD | 15.95 | 15.97 | 15.61 | 15.92 | 15.92 | -0.1 (-0.62%) | 526,896 |
| 11 Apr 2007 | USD | 16 | 16.13 | 15.84 | 16.02 | 16.02 | -0.02 (-0.12%) | 130,789 |
| 10 Apr 2007 | USD | 15.59 | 16.5 | 15.59 | 16.04 | 16.04 | +0.41 (+2.62%) | 146,260 |
| 9 Apr 2007 | USD | 15.95 | 15.98 | 15.3745 | 15.63 | 15.63 | -0.32 (-2.01%) | 105,535 |
| 6 Apr 2007 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 16 | 16 | 15.79 | 15.95 | 15.95 | +0.04 (+0.25%) | 125,308 |
| 4 Apr 2007 | USD | 15.82 | 16.08 | 15.53 | 15.91 | 15.91 | +0.04 (+0.25%) | 379,437 |
| 3 Apr 2007 | USD | 15.85 | 16.15 | 15.79 | 15.87 | 15.87 | +0.05 (+0.32%) | 249,769 |
| 2 Apr 2007 | USD | 15.78 | 16.07 | 15.69 | 15.82 | 15.82 | +0.08 (+0.51%) | 137,991 |
| 30 Mar 2007 | USD | 15.63 | 15.85 | 15.37 | 15.74 | 15.74 | +0.14 (+0.90%) | 253,486 |
| 29 Mar 2007 | USD | 15.51 | 15.65 | 15.21 | 15.6 | 15.6 | +0.22 (+1.43%) | 212,460 |
| 28 Mar 2007 | USD | 15.17 | 15.39 | 15.03 | 15.38 | 15.38 | +0.16 (+1.05%) | 429,522 |
| 27 Mar 2007 | USD | 15.27 | 15.31 | 15 | 15.22 | 15.22 | -0.13 (-0.85%) | 240,259 |
| 26 Mar 2007 | USD | 15.12 | 15.35 | 15.07 | 15.35 | 15.35 | +0.2 (+1.32%) | 403,362 |
| 23 Mar 2007 | USD | 14.55 | 15.29 | 14.49 | 15.15 | 15.15 | +0.62 (+4.27%) | 351,889 |
| 22 Mar 2007 | USD | 14.37 | 14.6 | 14.29 | 14.53 | 14.53 | +0.18 (+1.25%) | 252,568 |
| 21 Mar 2007 | USD | 14.14 | 14.35 | 14 | 14.35 | 14.35 | +0.2 (+1.41%) | 127,196 |
| 20 Mar 2007 | USD | 14.13 | 14.15 | 13.86 | 14.15 | 14.15 | +0.03 (+0.21%) | 160,217 |
| 19 Mar 2007 | USD | 13.6 | 14.13 | 13.5 | 14.12 | 14.12 | +0.63 (+4.67%) | 433,158 |
| 16 Mar 2007 | USD | 13.53 | 13.6 | 13.0959 | 13.49 | 13.49 | -0.05 (-0.37%) | 234,268 |
