| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 11.07 | 11.46 | 10.98 | 11.05 | 11.05 | -0.15 (-1.34%) | 146,865 |
| 5 Jun 2007 | USD | 11.46 | 11.46 | 11 | 11.2 | 11.2 | +0.1 (+0.90%) | 159,457 |
| 4 Jun 2007 | USD | 10.93 | 11.35 | 10.93 | 11.1 | 11.1 | +0.15 (+1.37%) | 627,809 |
| 1 Jun 2007 | USD | 11.04 | 11.1 | 10.85 | 10.95 | 10.95 | 0.0 (0.0%) | 172,376 |
| 31 May 2007 | USD | 11.04 | 11.16 | 10.76 | 10.95 | 10.95 | -0.05 (-0.45%) | 262,972 |
| 30 May 2007 | USD | 10.7 | 11.5 | 10.7 | 11 | 11 | +0.26 (+2.42%) | 354,886 |
| 29 May 2007 | USD | 10.78 | 10.95 | 10.65 | 10.74 | 10.74 | +0.02 (+0.19%) | 101,440 |
| 28 May 2007 | USD | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 9.8 | 10.99 | 9.79 | 10.72 | 10.72 | +0.92 (+9.39%) | 175,586 |
| 24 May 2007 | USD | 10.29 | 10.35 | 9.534 | 9.8 | 9.8 | -0.51 (-4.95%) | 337,966 |
| 23 May 2007 | USD | 10.5 | 10.56 | 10.25 | 10.31 | 10.31 | -0.2 (-1.90%) | 58,805 |
| 22 May 2007 | USD | 10.39 | 10.53 | 10.3 | 10.51 | 10.51 | +0.06 (+0.57%) | 127,410 |
| 21 May 2007 | USD | 10.18 | 10.45 | 10.1 | 10.45 | 10.45 | +0.22 (+2.15%) | 192,303 |
| 18 May 2007 | USD | 9.69 | 10.3 | 9.5 | 10.23 | 10.23 | +0.58 (+6.01%) | 159,051 |
| 17 May 2007 | USD | 9.06 | 9.799 | 9.03 | 9.65 | 9.65 | +0.55 (+6.04%) | 200,159 |
| 16 May 2007 | USD | 9.39 | 9.39 | 8.75 | 9.1 | 9.1 | -0.24 (-2.57%) | 385,794 |
| 15 May 2007 | USD | 9.6 | 9.6 | 9.07 | 9.34 | 9.34 | -0.5 (-5.08%) | 361,053 |
| 14 May 2007 | USD | 9.2 | 9.87 | 8.75 | 9.84 | 9.84 | +0.59 (+6.38%) | 473,492 |
| 11 May 2007 | USD | 9.28 | 9.44 | 9.21 | 9.25 | 9.25 | -0.07 (-0.75%) | 182,244 |
| 10 May 2007 | USD | 9.58 | 9.65 | 9.27 | 9.32 | 9.32 | -0.37 (-3.82%) | 289,557 |
| 9 May 2007 | USD | 9.55 | 9.8 | 9.5 | 9.69 | 9.69 | +0.1 (+1.04%) | 100,317 |
| 8 May 2007 | USD | 9.75 | 9.91 | 9.5 | 9.59 | 9.59 | -0.16 (-1.64%) | 315,825 |
| 7 May 2007 | USD | 10.2 | 10.29 | 9.71 | 9.75 | 9.75 | -0.34 (-3.37%) | 1,688,647 |
| 4 May 2007 | USD | 10.14 | 10.44 | 10 | 10.09 | 10.09 | -0.01 (-0.10%) | 124,252 |
| 3 May 2007 | USD | 9.92 | 10.48 | 9.86 | 10.1 | 10.1 | +0.2 (+2.02%) | 125,502 |
| 2 May 2007 | USD | 9.9 | 9.92 | 9.75 | 9.9 | 9.9 | -0.04 (-0.40%) | 90,424 |
| 1 May 2007 | USD | 9.66 | 9.97 | 9.55 | 9.94 | 9.94 | +0.27 (+2.79%) | 150,620 |
| 30 Apr 2007 | USD | 10 | 10 | 9.63 | 9.67 | 9.67 | -0.33 (-3.30%) | 462,917 |
| 27 Apr 2007 | USD | 10.07 | 10.08 | 9.95 | 10 | 10 | -0.1 (-0.99%) | 173,115 |
| 26 Apr 2007 | USD | 10.36 | 10.38 | 10.06 | 10.1 | 10.1 | -0.3 (-2.88%) | 78,651 |
