| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | USD | 10.56 | 10.81 | 10.47 | 10.7 | 10.7 | +0.1 (+0.94%) | 87,811 |
| 13 Mar 2007 | USD | 10.99 | 11 | 10.5 | 10.6 | 10.6 | -0.35 (-3.20%) | 235,335 |
| 12 Mar 2007 | USD | 10.97 | 11.15 | 10.9 | 10.95 | 10.95 | -0.05 (-0.45%) | 71,565 |
| 9 Mar 2007 | USD | 11.05 | 11.05 | 10.9 | 11 | 11 | +0.05 (+0.46%) | 51,027 |
| 8 Mar 2007 | USD | 11 | 11.24 | 10.89 | 10.95 | 10.95 | -0.01 (-0.09%) | 164,653 |
| 7 Mar 2007 | USD | 11 | 11.09 | 10.92 | 10.96 | 10.96 | -0.05 (-0.45%) | 154,645 |
| 6 Mar 2007 | USD | 11.03 | 11.12 | 11 | 11.01 | 11.01 | +0.06 (+0.55%) | 140,109 |
| 5 Mar 2007 | USD | 11.01 | 11.27 | 10.95 | 10.95 | 10.95 | -0.13 (-1.17%) | 105,673 |
| 2 Mar 2007 | USD | 11.29 | 11.42 | 11 | 11.08 | 11.08 | -0.21 (-1.86%) | 176,493 |
| 1 Mar 2007 | USD | 11.51 | 11.6 | 11.25 | 11.29 | 11.29 | -0.41 (-3.50%) | 318,106 |
| 28 Feb 2007 | USD | 11.16 | 11.7 | 11.15 | 11.7 | 11.7 | +0.55 (+4.93%) | 245,010 |
| 27 Feb 2007 | USD | 11.36 | 11.4 | 11.15 | 11.15 | 11.15 | -0.35 (-3.04%) | 510,427 |
| 26 Feb 2007 | USD | 11.4 | 11.51 | 11.21 | 11.5 | 11.5 | +0.17 (+1.50%) | 191,437 |
| 23 Feb 2007 | USD | 11.37 | 11.62 | 11.32 | 11.33 | 11.33 | -0.1 (-0.87%) | 123,402 |
| 22 Feb 2007 | USD | 11.43 | 11.63 | 11.33 | 11.43 | 11.43 | -0.03 (-0.26%) | 130,252 |
| 21 Feb 2007 | USD | 11.11 | 11.53 | 11 | 11.46 | 11.46 | +0.24 (+2.14%) | 417,670 |
| 20 Feb 2007 | USD | 10.755 | 11.25 | 10.62 | 11.22 | 11.22 | +0.44 (+4.08%) | 387,980 |
| 19 Feb 2007 | USD | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 10.52 | 10.79 | 10.5 | 10.78 | 10.78 | +0.26 (+2.47%) | 200,307 |
| 15 Feb 2007 | USD | 10.56 | 10.6 | 10.4499 | 10.52 | 10.52 | +0.01 (+0.10%) | 343,199 |
| 14 Feb 2007 | USD | 10.3 | 10.53 | 10.28 | 10.51 | 10.51 | -0.07 (-0.66%) | 347,792 |
| 13 Feb 2007 | USD | 10.82 | 10.87 | 10.38 | 10.58 | 10.58 | -0.16 (-1.49%) | 835,100 |
| 12 Feb 2007 | USD | 10.64 | 11.13 | 10.6 | 10.74 | 10.74 | +0.04 (+0.37%) | 764,088 |
| 9 Feb 2007 | USD | 10.25 | 10.75 | 10.24 | 10.7 | 10.7 | +0.47 (+4.59%) | 1,131,155 |
| 8 Feb 2007 | USD | 9.71 | 10.38 | 9.45 | 10.23 | 10.23 | +0.48 (+4.92%) | 1,051,027 |
| 7 Feb 2007 | USD | 10.41 | 10.5 | 9.46 | 9.75 | 9.75 | -0.65 (-6.25%) | 3,221,948 |
| 6 Feb 2007 | USD | 11.23 | 11.55 | 9.75 | 10.4 | 10.4 | -4.08 (-28.18%) | 11,168,810 |
| 5 Feb 2007 | USD | 14.05 | 14.5 | 14 | 14.48 | 14.48 | +0.35 (+2.48%) | 213,718 |
| 2 Feb 2007 | USD | 14.35 | 14.57 | 14 | 14.13 | 14.13 | -0.26 (-1.81%) | 218,927 |
| 1 Feb 2007 | USD | 14.44 | 14.66 | 14.19 | 14.39 | 14.39 | +0.02 (+0.14%) | 924,442 |
