| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | USD | 10.77 | 10.81 | 10.5 | 10.55 | 10.55 | -0.21 (-1.95%) | 99,022 |
| 5 Jun 2007 | USD | 10.57 | 10.76 | 10.5 | 10.76 | 10.76 | +0.22 (+2.09%) | 225,325 |
| 4 Jun 2007 | USD | 10.3 | 10.7 | 10.3 | 10.54 | 10.54 | +0.1 (+0.96%) | 346,892 |
| 1 Jun 2007 | USD | 10.49 | 10.62 | 10.23 | 10.44 | 10.44 | +0.23 (+2.25%) | 195,412 |
| 31 May 2007 | USD | 10.39 | 10.77 | 10.16 | 10.21 | 10.21 | -0.18 (-1.73%) | 617,886 |
| 30 May 2007 | USD | 10.25 | 10.51 | 10.05 | 10.39 | 10.39 | +0.13 (+1.27%) | 281,390 |
| 29 May 2007 | USD | 10.46 | 10.46 | 10.25 | 10.26 | 10.26 | -0.01 (-0.10%) | 171,258 |
| 28 May 2007 | USD | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 10.49 | 10.49 | 10.2 | 10.27 | 10.27 | -0.03 (-0.29%) | 157,698 |
| 24 May 2007 | USD | 10.5 | 10.5 | 10.18 | 10.3 | 10.3 | -0.2 (-1.90%) | 186,635 |
| 23 May 2007 | USD | 10.5 | 10.59 | 10.4 | 10.5 | 10.5 | -0.02 (-0.19%) | 234,912 |
| 22 May 2007 | USD | 10.43 | 10.6 | 10.42 | 10.52 | 10.52 | +0.02 (+0.19%) | 126,596 |
| 21 May 2007 | USD | 10.5 | 10.6 | 10.44 | 10.5 | 10.5 | -0.04 (-0.38%) | 334,830 |
| 18 May 2007 | USD | 10.7 | 10.8 | 10.5 | 10.54 | 10.54 | -0.21 (-1.95%) | 141,808 |
| 17 May 2007 | USD | 10.8 | 10.85 | 10.65 | 10.75 | 10.75 | 0.0 (0.0%) | 253,613 |
| 16 May 2007 | USD | 10.36 | 10.81 | 10.35 | 10.75 | 10.75 | +0.38 (+3.67%) | 376,031 |
| 15 May 2007 | USD | 10.3 | 10.6 | 10.3 | 10.3699 | 10.3699 | +0.04 (+0.39%) | 236,398 |
| 14 May 2007 | USD | 10 | 10.48 | 9.88 | 10.33 | 10.33 | -0.225 (-2.13%) | 251,025 |
| 11 May 2007 | USD | 10.46 | 10.68 | 10.25 | 10.555 | 10.555 | +0.115 (+1.10%) | 134,048 |
| 10 May 2007 | USD | 11 | 11 | 10.15 | 10.44 | 10.44 | -0.16 (-1.51%) | 261,400 |
| 9 May 2007 | USD | 10.59 | 10.85 | 10.44 | 10.6 | 10.6 | +0.1 (+0.95%) | 312,700 |
| 8 May 2007 | USD | 10.25 | 10.6 | 10.12 | 10.5 | 10.5 | +0.32 (+3.14%) | 435,800 |
| 7 May 2007 | USD | 10.55 | 10.6 | 10.16 | 10.18 | 10.18 | -0.14 (-1.36%) | 193,200 |
| 4 May 2007 | USD | 10.65 | 10.65 | 10.25 | 10.32 | 10.32 | -0.08 (-0.77%) | 299,400 |
| 3 May 2007 | USD | 10.25 | 10.47 | 10.1 | 10.4 | 10.4 | +0.15 (+1.46%) | 383,500 |
| 2 May 2007 | USD | 10.1 | 10.3 | 10.01 | 10.25 | 10.25 | +0.16 (+1.59%) | 285,900 |
| 1 May 2007 | USD | 10.05 | 10.13 | 9.9 | 10.09 | 10.09 | -0.06 (-0.59%) | 145,400 |
| 30 Apr 2007 | USD | 10.49 | 10.5 | 10 | 10.15 | 10.15 | -0.23 (-2.22%) | 395,200 |
| 27 Apr 2007 | USD | 10.35 | 10.62 | 10.2 | 10.38 | 10.38 | +0.02 (+0.19%) | 300,400 |
| 26 Apr 2007 | USD | 10 | 10.5 | 9.91 | 10.36 | 10.36 | +0.38 (+3.81%) | 674,200 |
