| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | USD | 14.1 | 14.16 | 13.8 | 14.1 | 84.6 | -0.18 (-1.26%) | 10,133 |
| 4 Jun 2007 | USD | 13.86 | 14.28 | 13.8 | 14.28 | 85.68 | +0.48 (+3.48%) | 11,050 |
| 1 Jun 2007 | USD | 13.98 | 14.1 | 13.68 | 13.8 | 82.8 | 0.0 (0.0%) | 4,650 |
| 31 May 2007 | USD | 13.68 | 13.8 | 13.5 | 13.8 | 82.8 | 0.0 (0.0%) | 6,617 |
| 30 May 2007 | USD | 13.8 | 14.1 | 13.644 | 13.8 | 82.8 | 0.0 (0.0%) | 5,150 |
| 29 May 2007 | USD | 14.16 | 14.4 | 13.62 | 13.8 | 82.8 | +0.24 (+1.77%) | 14,367 |
| 28 May 2007 | USD | 13.56 | 13.56 | 13.56 | 13.56 | 81.36 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 13.74 | 13.74 | 12.93 | 13.56 | 81.36 | -0.12 (-0.88%) | 27,050 |
| 24 May 2007 | USD | 14.142 | 14.142 | 13.56 | 13.68 | 82.08 | -0.504 (-3.55%) | 15,967 |
| 23 May 2007 | USD | 14.52 | 14.91 | 14.1 | 14.184 | 85.104 | -0.336 (-2.31%) | 17,733 |
| 22 May 2007 | USD | 14.64 | 14.64 | 13.5 | 14.52 | 87.12 | +0.06 (+0.41%) | 22,500 |
| 21 May 2007 | USD | 13.92 | 14.64 | 13.8 | 14.46 | 86.76 | +0.78 (+5.70%) | 8,217 |
| 18 May 2007 | USD | 14.04 | 14.04 | 13.56 | 13.68 | 82.08 | 0.0 (0.0%) | 18,917 |
| 17 May 2007 | USD | 13.8 | 13.8 | 13.5 | 13.68 | 82.08 | +0.06 (+0.44%) | 13,200 |
| 16 May 2007 | USD | 13.5 | 14.4 | 13.5 | 13.62 | 81.72 | +0.12 (+0.89%) | 21,000 |
| 15 May 2007 | USD | 14.88 | 14.91 | 13.266 | 13.5 | 81 | -1.02 (-7.02%) | 69,067 |
| 14 May 2007 | USD | 15.6 | 15.6 | 14.1 | 14.52 | 87.12 | +0.12 (+0.83%) | 78,367 |
| 11 May 2007 | USD | 13.56 | 14.4 | 13.2 | 14.4 | 86.4 | +1.08 (+8.11%) | 29,383 |
| 10 May 2007 | USD | 12.81 | 13.8 | 12.42 | 13.32 | 79.92 | +0.84 (+6.73%) | 35,600 |
| 9 May 2007 | USD | 12.3 | 12.48 | 12.18 | 12.48 | 74.88 | +0.36 (+2.97%) | 14,800 |
| 8 May 2007 | USD | 12 | 12.24 | 11.94 | 12.12 | 72.72 | +0.06 (+0.50%) | 10,150 |
| 7 May 2007 | USD | 12.54 | 12.54 | 11.886 | 12.06 | 72.36 | +0.12 (+1.01%) | 13,600 |
| 4 May 2007 | USD | 11.94 | 12.18 | 11.88 | 11.94 | 71.64 | +0.06 (+0.51%) | 12,717 |
| 3 May 2007 | USD | 12.84 | 12.84 | 11.88 | 11.88 | 71.28 | -0.33 (-2.70%) | 36,750 |
| 2 May 2007 | USD | 11.34 | 12.24 | 11.28 | 12.21 | 73.26 | +1.11 (+10%) | 23,017 |
| 1 May 2007 | USD | 11.34 | 11.34 | 10.98 | 11.1 | 66.6 | +0.12 (+1.09%) | 10,717 |
| 30 Apr 2007 | USD | 11.1 | 11.64 | 10.98 | 10.98 | 65.88 | -0.18 (-1.61%) | 11,983 |
| 27 Apr 2007 | USD | 11.82 | 11.868 | 11.1 | 11.16 | 66.96 | -0.6 (-5.10%) | 9,733 |
| 26 Apr 2007 | USD | 11.34 | 11.88 | 11.28 | 11.76 | 70.56 | +0.42 (+3.70%) | 10,083 |
| 25 Apr 2007 | USD | 12 | 12 | 11.1 | 11.34 | 68.04 | -0.6 (-5.03%) | 19,467 |
