| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | USD | 15.2 | 15.99 | 15.2 | 15.93 | 15.93 | +0.78 (+5.15%) | 361,133 |
| 10 Jul 2007 | USD | 15.52 | 15.91 | 14.96 | 15.15 | 15.15 | -0.44 (-2.82%) | 434,044 |
| 9 Jul 2007 | USD | 16.4 | 16.61 | 15.47 | 15.59 | 15.59 | -0.81 (-4.94%) | 510,041 |
| 6 Jul 2007 | USD | 16.23 | 16.5 | 16.14 | 16.4 | 16.4 | +0.15 (+0.92%) | 307,232 |
| 5 Jul 2007 | USD | 16.45 | 16.45 | 16.14 | 16.25 | 16.25 | +0.15 (+0.93%) | 418,509 |
| 4 Jul 2007 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 16.48 | 17.43 | 16.02 | 16.1 | 16.1 | -0.38 (-2.31%) | 963,501 |
| 2 Jul 2007 | USD | 16.18 | 16.65 | 16.11 | 16.48 | 16.48 | +0.46 (+2.87%) | 607,642 |
| 29 Jun 2007 | USD | 16.16 | 16.3 | 15.97 | 16.02 | 16.02 | -0.13 (-0.80%) | 302,768 |
| 28 Jun 2007 | USD | 16.03 | 16.42 | 15.85 | 16.15 | 16.15 | +0.15 (+0.94%) | 569,818 |
| 27 Jun 2007 | USD | 15.82 | 16.01 | 15.57 | 16 | 16 | +0.21 (+1.33%) | 298,659 |
| 26 Jun 2007 | USD | 15.52 | 15.99 | 15.51 | 15.79 | 15.79 | +0.35 (+2.27%) | 464,643 |
| 25 Jun 2007 | USD | 15.81 | 16.17 | 15.36 | 15.44 | 15.44 | -0.46 (-2.89%) | 382,142 |
| 22 Jun 2007 | USD | 15.75 | 16.4 | 15.57 | 15.9 | 15.9 | +0.08 (+0.51%) | 1,887,602 |
| 21 Jun 2007 | USD | 16.04 | 16.04 | 15.62 | 15.82 | 15.82 | -0.16 (-1.00%) | 368,127 |
| 20 Jun 2007 | USD | 16.1 | 16.3 | 15.93 | 15.98 | 15.98 | -0.02 (-0.13%) | 470,569 |
| 19 Jun 2007 | USD | 16 | 16.08 | 15.79 | 16 | 16 | -0.01 (-0.06%) | 506,676 |
| 18 Jun 2007 | USD | 15.98 | 16.14 | 15.87 | 16.01 | 16.01 | +0.1 (+0.63%) | 784,369 |
| 15 Jun 2007 | USD | 16.31 | 16.86 | 15.55 | 15.91 | 15.91 | -0.24 (-1.49%) | 1,156,592 |
| 14 Jun 2007 | USD | 15.62 | 16.21 | 15.45 | 16.15 | 16.15 | +0.48 (+3.06%) | 1,177,337 |
| 13 Jun 2007 | USD | 14.63 | 15.72 | 14.63 | 15.67 | 15.67 | +1.05 (+7.18%) | 957,221 |
| 12 Jun 2007 | USD | 14.47 | 14.65 | 14.34 | 14.62 | 14.62 | +0.13 (+0.90%) | 343,645 |
| 11 Jun 2007 | USD | 14.6 | 14.6 | 14.36 | 14.49 | 14.49 | -0.08 (-0.55%) | 301,562 |
| 8 Jun 2007 | USD | 14.48 | 14.61 | 14.3 | 14.57 | 14.57 | +0.05 (+0.35%) | 613,608 |
| 7 Jun 2007 | USD | 14.28 | 14.54 | 14.16 | 14.5199 | 14.5199 | +0.14 (+0.97%) | 453,945 |
| 6 Jun 2007 | USD | 14.39 | 14.4 | 13.95 | 14.38 | 14.38 | -0.1 (-0.69%) | 339,226 |
| 5 Jun 2007 | USD | 14.6 | 14.78 | 14.16 | 14.48 | 14.48 | -0.32 (-2.16%) | 398,603 |
| 4 Jun 2007 | USD | 13.7 | 14.98 | 13.7 | 14.8 | 14.8 | +1.09 (+7.95%) | 1,138,852 |
| 1 Jun 2007 | USD | 13.33 | 13.87 | 13.32 | 13.71 | 13.71 | +0.42 (+3.16%) | 537,228 |
| 31 May 2007 | USD | 13.19 | 13.29 | 13.02 | 13.29 | 13.29 | +0.15 (+1.14%) | 717,664 |
