| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | USD | 13.36 | 13.36 | 13.03 | 13.07 | 13.07 | -0.18 (-1.36%) | 44,943 |
| 24 Jul 2007 | USD | 13.53 | 13.53 | 13.17 | 13.25 | 13.25 | -0.22 (-1.63%) | 30,088 |
| 23 Jul 2007 | USD | 13.59 | 13.59 | 13.45 | 13.47 | 13.47 | -0.01 (-0.07%) | 29,645 |
| 20 Jul 2007 | USD | 13.53 | 13.61 | 13.44 | 13.48 | 13.48 | -0.11 (-0.81%) | 26,378 |
| 19 Jul 2007 | USD | 13.71 | 13.71 | 13.56 | 13.59 | 13.59 | -0.12 (-0.88%) | 32,131 |
| 18 Jul 2007 | USD | 13.91 | 13.97 | 13.66 | 13.71 | 13.71 | -0.25 (-1.79%) | 38,789 |
| 17 Jul 2007 | USD | 13.95 | 14.02 | 13.91 | 13.96 | 13.96 | -0.01 (-0.07%) | 20,695 |
| 16 Jul 2007 | USD | 13.89 | 14.04 | 13.86 | 13.97 | 13.97 | +0.01 (+0.07%) | 30,829 |
| 13 Jul 2007 | USD | 13.93 | 14.03 | 13.9 | 13.96 | 13.96 | -0.04 (-0.29%) | 26,492 |
| 12 Jul 2007 | USD | 14 | 14.1 | 13.91 | 14 | 14 | +0.01 (+0.07%) | 34,635 |
| 11 Jul 2007 | USD | 13.89 | 14.05 | 13.88 | 13.99 | 13.99 | 0.0 (0.0%) | 35,223 |
| 10 Jul 2007 | USD | 13.95 | 14.08 | 13.86 | 13.99 | 13.99 | +0.07 (+0.50%) | 56,749 |
| 9 Jul 2007 | USD | 14.05 | 14.05 | 13.88 | 13.92 | 13.92 | -0.18 (-1.28%) | 53,214 |
| 6 Jul 2007 | USD | 14.17 | 14.19 | 14 | 14.1 | 14.1 | -0.03 (-0.21%) | 36,711 |
| 5 Jul 2007 | USD | 14.29 | 14.29 | 14.125 | 14.13 | 14.13 | -0.26 (-1.81%) | 12,704 |
| 4 Jul 2007 | USD | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 14.32 | 14.39 | 14.26 | 14.39 | 14.39 | +0.05 (+0.35%) | 13,715 |
| 2 Jul 2007 | USD | 14.31 | 14.38 | 14.19 | 14.34 | 14.34 | +0.13 (+0.91%) | 52,575 |
| 29 Jun 2007 | USD | 14.37 | 14.44 | 13.99 | 14.21 | 14.21 | -0.17 (-1.18%) | 174,223 |
| 28 Jun 2007 | USD | 14.16 | 14.39 | 14.16 | 14.38 | 14.38 | +0.138 (+0.97%) | 98,944 |
| 27 Jun 2007 | USD | 14.15 | 14.39 | 14.12 | 14.242 | 14.242 | -0.008 (-0.06%) | 116,732 |
| 26 Jun 2007 | USD | 14.67 | 14.73 | 14.07 | 14.25 | 14.25 | -0.41 (-2.80%) | 90,874 |
| 25 Jun 2007 | USD | 14.92 | 14.92 | 14.45 | 14.66 | 14.66 | -0.28 (-1.87%) | 132,120 |
| 22 Jun 2007 | USD | 14.56 | 14.94 | 14.41 | 14.94 | 14.94 | +0.27 (+1.84%) | 1,185,188 |
| 21 Jun 2007 | USD | 14.26 | 14.72 | 14.26 | 14.67 | 14.67 | +0.31 (+2.16%) | 80,819 |
| 20 Jun 2007 | USD | 14.55 | 14.69 | 14.31 | 14.36 | 14.36 | -0.21 (-1.44%) | 67,654 |
| 19 Jun 2007 | USD | 14.64 | 14.64 | 14.44 | 14.57 | 14.57 | -0.11 (-0.75%) | 56,436 |
| 18 Jun 2007 | USD | 14.65 | 14.69 | 14.44 | 14.68 | 14.68 | +0.06 (+0.41%) | 55,263 |
| 15 Jun 2007 | USD | 14.25 | 14.68 | 14.05 | 14.62 | 14.62 | +0.56 (+3.98%) | 135,162 |
| 14 Jun 2007 | USD | 14.07 | 14.19 | 13.98 | 14.06 | 14.06 | +0.01 (+0.07%) | 54,157 |
