| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | USD | 13.64 | 13.68 | 12.74 | 12.78 | 127.8 | -0.82 (-6.03%) | 1,046,321 |
| 7 Jan 2008 | USD | 14.43 | 14.44 | 13.41 | 13.6 | 136 | -0.83 (-5.75%) | 1,167,846 |
| 4 Jan 2008 | USD | 15.19 | 15.24 | 14.23 | 14.43 | 144.3 | -0.97 (-6.30%) | 961,970 |
| 3 Jan 2008 | USD | 15.3 | 15.87 | 15.3 | 15.4 | 154 | +0.12 (+0.79%) | 755,954 |
| 2 Jan 2008 | USD | 16.04 | 16.35 | 15.16 | 15.28 | 152.8 | -0.92 (-5.68%) | 1,008,047 |
| 1 Jan 2008 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 162 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | USD | 16.06 | 16.36 | 15.85 | 16.2 | 162 | +0.02 (+0.12%) | 671,529 |
| 28 Dec 2007 | USD | 16.4 | 16.73 | 16.11 | 16.18 | 161.8 | -0.12 (-0.74%) | 424,436 |
| 27 Dec 2007 | USD | 16.95 | 16.95 | 16.23 | 16.3 | 163 | -0.76 (-4.45%) | 443,178 |
| 26 Dec 2007 | USD | 17 | 17.1 | 16.65 | 17.06 | 170.6 | -0.03 (-0.18%) | 369,118 |
| 25 Dec 2007 | USD | 17.09 | 17.09 | 17.09 | 17.09 | 170.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | USD | 17.33 | 17.57 | 16.96 | 17.09 | 170.9 | -0.02 (-0.12%) | 295,884 |
| 21 Dec 2007 | USD | 17.14 | 17.34 | 16.86 | 17.11 | 171.1 | +0.19 (+1.12%) | 919,139 |
| 20 Dec 2007 | USD | 16.53 | 16.92 | 16.27 | 16.92 | 169.2 | +0.53 (+3.23%) | 606,110 |
| 19 Dec 2007 | USD | 16.3 | 16.6 | 16.12 | 16.39 | 163.9 | +0.01 (+0.06%) | 429,572 |
| 18 Dec 2007 | USD | 16.5 | 16.56 | 15.78 | 16.38 | 163.8 | +0.11 (+0.68%) | 929,101 |
| 17 Dec 2007 | USD | 16.76 | 17.06 | 16.26 | 16.27 | 162.7 | -0.66 (-3.90%) | 659,011 |
| 14 Dec 2007 | USD | 16.82 | 17.06 | 16.6 | 16.93 | 169.3 | -0.08 (-0.47%) | 656,145 |
| 13 Dec 2007 | USD | 16.86 | 17.14 | 16.73 | 17.01 | 170.1 | -0.02 (-0.12%) | 612,662 |
| 12 Dec 2007 | USD | 17.24 | 17.24 | 16.91 | 17.03 | 170.3 | +0.16 (+0.95%) | 882,132 |
| 11 Dec 2007 | USD | 17.24 | 17.7 | 16.87 | 16.87 | 168.7 | -0.32 (-1.86%) | 1,119,068 |
| 10 Dec 2007 | USD | 16.78 | 17.59 | 16.77 | 17.19 | 171.9 | +0.27 (+1.60%) | 925,147 |
| 7 Dec 2007 | USD | 16.7 | 16.94 | 16.35 | 16.92 | 169.2 | +0.228 (+1.37%) | 811,251 |
| 6 Dec 2007 | USD | 15.92 | 16.81 | 15.92 | 16.692 | 166.92 | +0.782 (+4.92%) | 1,063,546 |
| 5 Dec 2007 | USD | 15.76 | 16.03 | 15.66 | 15.91 | 159.1 | +0.4 (+2.58%) | 893,240 |
| 4 Dec 2007 | USD | 15.34 | 15.95 | 15.3 | 15.51 | 155.1 | +0.19 (+1.24%) | 852,615 |
| 3 Dec 2007 | USD | 15.75 | 16.16 | 15.32 | 15.32 | 153.2 | -0.22 (-1.42%) | 1,012,557 |
| 30 Nov 2007 | USD | 16.03 | 16.2 | 15.4 | 15.54 | 155.4 | -0.35 (-2.20%) | 1,120,480 |
| 29 Nov 2007 | USD | 16.17 | 16.26 | 15.85 | 15.89 | 158.9 | -0.22 (-1.37%) | 1,068,085 |
| 28 Nov 2007 | USD | 15.64 | 16.2 | 15.61 | 16.11 | 161.1 | +0.63 (+4.07%) | 1,873,936 |
