| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2007 | USD | 12.44 | 12.48 | 11.68 | 12.19 | 12.19 | -0.31 (-2.48%) | 591,900 |
| 6 Mar 2007 | USD | 12.56 | 12.81 | 12.48 | 12.5 | 12.5 | -0.05 (-0.40%) | 282,675 |
| 5 Mar 2007 | USD | 12.54 | 12.81 | 12.17 | 12.55 | 12.55 | 0.0 (0.0%) | 441,704 |
| 2 Mar 2007 | USD | 13.25 | 13.3 | 12.5 | 12.55 | 12.55 | -0.74 (-5.57%) | 519,941 |
| 1 Mar 2007 | USD | 13.2 | 13.4 | 12.47 | 13.29 | 13.29 | -0.26 (-1.92%) | 519,784 |
| 28 Feb 2007 | USD | 14.15 | 14.25 | 13.39 | 13.55 | 13.55 | -0.6 (-4.24%) | 582,765 |
| 27 Feb 2007 | USD | 14.42 | 14.52 | 13.99 | 14.15 | 14.15 | -0.35 (-2.41%) | 443,732 |
| 26 Feb 2007 | USD | 14.68 | 14.68 | 14.41 | 14.5 | 14.5 | -0.09 (-0.62%) | 268,672 |
| 23 Feb 2007 | USD | 14.74 | 14.74 | 14.23 | 14.59 | 14.59 | -0.13 (-0.88%) | 388,050 |
| 22 Feb 2007 | USD | 15.11 | 15.18 | 13.7 | 14.72 | 14.72 | -0.26 (-1.74%) | 1,379,769 |
| 21 Feb 2007 | USD | 14.92 | 15.27 | 14.78 | 14.98 | 14.98 | +0.06 (+0.40%) | 867,633 |
| 20 Feb 2007 | USD | 14.56 | 15 | 14.56 | 14.92 | 14.92 | +0.4 (+2.75%) | 656,436 |
| 19 Feb 2007 | USD | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 14 | 14.74 | 13.98 | 14.52 | 14.52 | +0.52 (+3.71%) | 635,206 |
| 15 Feb 2007 | USD | 13.75 | 14.09 | 13.75 | 14 | 14 | +0.23 (+1.67%) | 230,630 |
| 14 Feb 2007 | USD | 13.75 | 14.01 | 13.6442 | 13.77 | 13.77 | +0.05 (+0.36%) | 216,887 |
| 13 Feb 2007 | USD | 13.85 | 13.85 | 13.65 | 13.72 | 13.72 | -0.12 (-0.87%) | 268,804 |
| 12 Feb 2007 | USD | 14.01 | 14.01 | 13.74 | 13.84 | 13.84 | -0.17 (-1.21%) | 247,398 |
| 9 Feb 2007 | USD | 13.92 | 14.04 | 13.92 | 14.01 | 14.01 | +0.03 (+0.21%) | 462,362 |
| 8 Feb 2007 | USD | 13.81 | 14 | 13.81 | 13.98 | 13.98 | +0.1 (+0.72%) | 173,601 |
| 7 Feb 2007 | USD | 13.84 | 13.98 | 13.62 | 13.88 | 13.88 | +0.03 (+0.22%) | 236,605 |
| 6 Feb 2007 | USD | 14.06 | 14.1 | 13.68 | 13.85 | 13.85 | -0.24 (-1.70%) | 216,738 |
| 5 Feb 2007 | USD | 13.97 | 14.3 | 13.83 | 14.09 | 14.09 | +0.57 (+4.22%) | 1,093,466 |
| 2 Feb 2007 | USD | 12.87 | 13.62 | 12.83 | 13.52 | 13.52 | +0.63 (+4.89%) | 499,036 |
| 1 Feb 2007 | USD | 12.86 | 12.96 | 12.8 | 12.89 | 12.89 | +0.04 (+0.31%) | 280,493 |
| 31 Jan 2007 | USD | 12.58 | 12.96 | 12.48 | 12.85 | 12.85 | +0.2 (+1.58%) | 778,347 |
| 30 Jan 2007 | USD | 12.1 | 12.81 | 12.1 | 12.65 | 12.65 | +0.63 (+5.24%) | 1,000,869 |
| 29 Jan 2007 | USD | 12.82 | 12.82 | 11.93 | 12.02 | 12.02 | -0.78 (-6.09%) | 1,179,521 |
| 26 Jan 2007 | USD | 13 | 13.09 | 12.61 | 12.8 | 12.8 | -0.21 (-1.61%) | 731,577 |
| 25 Jan 2007 | USD | 13.73 | 13.73 | 12.99 | 13.01 | 13.01 | -0.58 (-4.27%) | 796,288 |
