| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2007 | USD | 14.65 | 15.01 | 14.65 | 14.99 | 149.9 | +0.38 (+2.60%) | 1,409,112 |
| 19 Mar 2007 | USD | 14.8 | 14.83 | 14.57 | 14.61 | 146.1 | -0.13 (-0.88%) | 704,774 |
| 16 Mar 2007 | USD | 14.55 | 14.85 | 14.48 | 14.74 | 147.4 | +0.16 (+1.10%) | 1,063,439 |
| 15 Mar 2007 | USD | 14.53 | 14.85 | 14.48 | 14.58 | 145.8 | +0.01 (+0.07%) | 1,349,796 |
| 14 Mar 2007 | USD | 14.15 | 14.65 | 14.12 | 14.57 | 145.7 | +0.48 (+3.41%) | 1,104,337 |
| 13 Mar 2007 | USD | 14.04 | 14.31 | 14.01 | 14.09 | 140.9 | -0.03 (-0.21%) | 759,558 |
| 12 Mar 2007 | USD | 14.12 | 14.24 | 13.9 | 14.12 | 141.2 | +0.04 (+0.28%) | 1,002,091 |
| 9 Mar 2007 | USD | 14.37 | 14.4 | 14.06 | 14.08 | 140.8 | -0.11 (-0.78%) | 1,285,651 |
| 8 Mar 2007 | USD | 14.1 | 14.4255 | 14.05 | 14.19 | 141.9 | +0.22 (+1.57%) | 1,183,531 |
| 7 Mar 2007 | USD | 13.93 | 14.1 | 13.74 | 13.97 | 139.7 | 0.0 (0.0%) | 1,486,866 |
| 6 Mar 2007 | USD | 13.47 | 13.99 | 13.47 | 13.97 | 139.7 | +0.64 (+4.80%) | 2,204,512 |
| 5 Mar 2007 | USD | 13.19 | 13.46 | 13.07 | 13.33 | 133.3 | 0.0 (0.0%) | 1,709,534 |
| 2 Mar 2007 | USD | 13.12 | 13.44 | 13.1 | 13.33 | 133.3 | +0.15 (+1.14%) | 1,646,526 |
| 1 Mar 2007 | USD | 12.95 | 13.4 | 12.65 | 13.18 | 131.8 | -0.03 (-0.23%) | 1,075,449 |
| 28 Feb 2007 | USD | 13 | 13.57 | 12.9 | 13.21 | 132.1 | +0.45 (+3.53%) | 3,901,661 |
| 27 Feb 2007 | USD | 12.955 | 12.97 | 12.58 | 12.76 | 127.6 | -0.23 (-1.77%) | 1,477,368 |
| 26 Feb 2007 | USD | 13 | 13.31 | 12.99 | 12.99 | 129.9 | +0.03 (+0.23%) | 1,503,783 |
| 23 Feb 2007 | USD | 12.84 | 13.18 | 12.78 | 12.96 | 129.6 | +0.21 (+1.65%) | 1,425,886 |
| 22 Feb 2007 | USD | 12.5 | 12.77 | 12.48 | 12.75 | 127.5 | +0.19 (+1.51%) | 571,910 |
| 21 Feb 2007 | USD | 12.57 | 12.66 | 12.37 | 12.56 | 125.6 | -0.04 (-0.32%) | 1,458,339 |
| 20 Feb 2007 | USD | 12.63 | 12.73 | 12.44 | 12.6 | 126 | -0.04 (-0.32%) | 529,326 |
| 19 Feb 2007 | USD | 12.64 | 12.64 | 12.64 | 12.64 | 126.4 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 12.29 | 12.68 | 12.21 | 12.64 | 126.4 | +0.35 (+2.85%) | 1,056,943 |
| 15 Feb 2007 | USD | 12.36 | 12.42 | 12.2 | 12.29 | 122.9 | -0.11 (-0.89%) | 491,905 |
| 14 Feb 2007 | USD | 12.26 | 12.53 | 12.2 | 12.4 | 124 | +0.64 (+5.44%) | 1,726,493 |
| 13 Feb 2007 | USD | 11.79 | 11.82 | 11.61 | 11.76 | 117.6 | -0.01 (-0.08%) | 622,159 |
| 12 Feb 2007 | USD | 12.03 | 12.05 | 11.61 | 11.77 | 117.7 | -0.27 (-2.24%) | 935,828 |
| 9 Feb 2007 | USD | 12.13 | 12.27 | 12 | 12.04 | 120.4 | -0.05 (-0.41%) | 1,070,125 |
| 8 Feb 2007 | USD | 12.13 | 12.14 | 11.93 | 12.09 | 120.9 | -0.01 (-0.08%) | 685,694 |
| 7 Feb 2007 | USD | 12.07 | 12.31 | 12.05 | 12.1 | 121 | +0.07 (+0.58%) | 993,549 |
