| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2007 | USD | 17.14 | 17.24 | 16.5 | 16.88 | 16.88 | -0.29 (-1.69%) | 320,859 |
| 2 Oct 2007 | USD | 17.28 | 17.42 | 16.85 | 17.17 | 17.17 | -0.05 (-0.29%) | 413,659 |
| 1 Oct 2007 | USD | 17.23 | 17.5 | 16.52 | 17.22 | 17.22 | -0.01 (-0.06%) | 439,443 |
| 28 Sep 2007 | USD | 17.1 | 17.4 | 17 | 17.23 | 17.23 | +0.23 (+1.35%) | 442,946 |
| 27 Sep 2007 | USD | 16.71 | 17.01 | 16.62 | 17 | 17 | +0.31 (+1.86%) | 254,794 |
| 26 Sep 2007 | USD | 15.9 | 16.8 | 15.79 | 16.69 | 16.69 | +0.9 (+5.70%) | 302,947 |
| 25 Sep 2007 | USD | 16 | 16.18 | 15.7 | 15.79 | 15.79 | -0.24 (-1.50%) | 291,145 |
| 24 Sep 2007 | USD | 15.72 | 16.106 | 15.52 | 16.03 | 16.03 | +0.38 (+2.43%) | 172,896 |
| 21 Sep 2007 | USD | 16.03 | 16.03 | 15.47 | 15.65 | 15.65 | -0.25 (-1.57%) | 340,142 |
| 20 Sep 2007 | USD | 15.67 | 16.07 | 15.67 | 15.9 | 15.9 | +0.15 (+0.95%) | 489,919 |
| 19 Sep 2007 | USD | 15.63 | 16.15 | 15.57 | 15.75 | 15.75 | +0.25 (+1.61%) | 343,144 |
| 18 Sep 2007 | USD | 15.1 | 15.65 | 15.0801 | 15.5 | 15.5 | +0.47 (+3.13%) | 360,777 |
| 17 Sep 2007 | USD | 15.07 | 15.07 | 14.97 | 15.03 | 15.03 | -0.05 (-0.33%) | 46,336 |
| 14 Sep 2007 | USD | 14.78 | 15.14 | 14.76 | 15.08 | 15.08 | +0.12 (+0.80%) | 128,699 |
| 13 Sep 2007 | USD | 15.6 | 15.6 | 14.79 | 14.96 | 14.96 | -0.53 (-3.42%) | 164,683 |
| 12 Sep 2007 | USD | 15.17 | 15.55 | 15.11 | 15.49 | 15.49 | +0.29 (+1.91%) | 214,214 |
| 11 Sep 2007 | USD | 14.98 | 15.34 | 14.775 | 15.2 | 15.2 | +0.35 (+2.36%) | 109,982 |
| 10 Sep 2007 | USD | 14.53 | 15.09 | 14.34 | 14.85 | 14.85 | +0.44 (+3.05%) | 190,126 |
| 7 Sep 2007 | USD | 14.45 | 14.58 | 14.13 | 14.41 | 14.41 | -0.25 (-1.71%) | 149,183 |
| 6 Sep 2007 | USD | 14.28 | 14.69 | 13.98 | 14.66 | 14.66 | +0.45 (+3.17%) | 370,579 |
| 5 Sep 2007 | USD | 13.86 | 14.4 | 13.85 | 14.21 | 14.21 | +0.23 (+1.65%) | 227,768 |
| 4 Sep 2007 | USD | 14.06 | 14.16 | 13.87 | 13.98 | 13.98 | -0.13 (-0.92%) | 846,346 |
| 3 Sep 2007 | USD | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 14.33 | 14.33 | 13.98 | 14.11 | 14.11 | -0.19 (-1.33%) | 226,803 |
| 30 Aug 2007 | USD | 14.14 | 14.33 | 14.06 | 14.3 | 14.3 | +0.05 (+0.35%) | 193,892 |
| 29 Aug 2007 | USD | 14.31 | 14.31 | 14.09 | 14.25 | 14.25 | +0.05 (+0.35%) | 293,492 |
| 28 Aug 2007 | USD | 14.4 | 14.62 | 14.09 | 14.2 | 14.2 | -0.32 (-2.20%) | 228,615 |
| 27 Aug 2007 | USD | 14.4 | 14.69 | 14.29 | 14.52 | 14.52 | +0.1 (+0.69%) | 133,157 |
| 24 Aug 2007 | USD | 14.21 | 14.43 | 14 | 14.42 | 14.42 | +0.17 (+1.19%) | 118,222 |
| 23 Aug 2007 | USD | 14.59 | 14.59 | 13.95 | 14.25 | 14.25 | -0.22 (-1.52%) | 232,490 |
