| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2007 | USD | 15.52 | 16.3 | 14.99 | 15.97 | 15.97 | +1.25 (+8.49%) | 473,283 |
| 27 Nov 2007 | USD | 15.29 | 15.36 | 14.51 | 14.72 | 14.72 | -0.59 (-3.85%) | 328,410 |
| 26 Nov 2007 | USD | 16.27 | 16.3699 | 15.2 | 15.31 | 15.31 | -0.53 (-3.35%) | 269,994 |
| 23 Nov 2007 | USD | 15.55 | 16.11 | 15.51 | 15.84 | 15.84 | +0.33 (+2.13%) | 153,404 |
| 22 Nov 2007 | USD | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 15.7 | 16.25 | 15.33 | 15.51 | 15.51 | -0.36 (-2.27%) | 304,384 |
| 20 Nov 2007 | USD | 16.25 | 16.28 | 15.54 | 15.87 | 15.87 | -0.4 (-2.46%) | 241,993 |
| 19 Nov 2007 | USD | 16.75 | 16.96 | 16.22 | 16.27 | 16.27 | -0.5 (-2.98%) | 210,343 |
| 16 Nov 2007 | USD | 17.05 | 17.16 | 16.5 | 16.77 | 16.77 | -0.28 (-1.64%) | 235,062 |
| 15 Nov 2007 | USD | 17.47 | 17.744 | 16.92 | 17.05 | 17.05 | -0.51 (-2.90%) | 129,679 |
| 14 Nov 2007 | USD | 17.98 | 18.06 | 17.13 | 17.56 | 17.56 | -0.38 (-2.12%) | 316,492 |
| 13 Nov 2007 | USD | 17.7 | 18.06 | 17.47 | 17.94 | 17.94 | +0.44 (+2.51%) | 241,576 |
| 12 Nov 2007 | USD | 18.38 | 18.38 | 17.35 | 17.5 | 17.5 | -0.52 (-2.89%) | 244,686 |
| 9 Nov 2007 | USD | 17.94 | 18.24 | 17.55 | 18.02 | 18.02 | 0.0 (0.0%) | 164,569 |
| 8 Nov 2007 | USD | 18.62 | 18.6475 | 17.6 | 18.02 | 18.02 | -0.48 (-2.59%) | 258,094 |
| 7 Nov 2007 | USD | 18.98 | 19.03 | 18.2 | 18.5 | 18.5 | -0.72 (-3.75%) | 280,169 |
| 6 Nov 2007 | USD | 19.5 | 19.5 | 18.85 | 19.22 | 19.22 | -0.29 (-1.49%) | 273,778 |
| 5 Nov 2007 | USD | 18.9 | 19.6194 | 18.01 | 19.51 | 19.51 | +2.67 (+15.86%) | 825,282 |
| 2 Nov 2007 | USD | 17.28 | 17.74 | 16.82 | 16.84 | 16.84 | -0.26 (-1.52%) | 263,004 |
| 1 Nov 2007 | USD | 18.01 | 18.17 | 16.81 | 17.1 | 17.1 | -0.99 (-5.47%) | 313,500 |
| 31 Oct 2007 | USD | 17.91 | 18.5 | 17.9 | 18.09 | 18.09 | +0.22 (+1.23%) | 243,023 |
| 30 Oct 2007 | USD | 17.63 | 18.08 | 17.5901 | 17.87 | 17.87 | +0.12 (+0.68%) | 241,541 |
| 29 Oct 2007 | USD | 17.45 | 17.9399 | 17.45 | 17.75 | 17.75 | +0.32 (+1.84%) | 152,655 |
| 26 Oct 2007 | USD | 18 | 18.3999 | 17.25 | 17.43 | 17.43 | -0.49 (-2.73%) | 230,295 |
| 25 Oct 2007 | USD | 17.9 | 18.5 | 17.2 | 17.92 | 17.92 | +2.46 (+15.91%) | 1,264,856 |
| 24 Oct 2007 | USD | 16.01 | 16.06 | 15.39 | 15.46 | 15.46 | -0.34 (-2.15%) | 502,341 |
| 23 Oct 2007 | USD | 16 | 16.1 | 15.62 | 15.8 | 15.8 | -0.12 (-0.75%) | 502,491 |
| 22 Oct 2007 | USD | 17 | 17.01 | 15.8 | 15.92 | 15.92 | -1.03 (-6.08%) | 705,677 |
| 19 Oct 2007 | USD | 17.85 | 17.85 | 16.89 | 16.95 | 16.95 | -0.92 (-5.15%) | 311,693 |
| 18 Oct 2007 | USD | 17.85 | 18.01 | 17.67 | 17.87 | 17.87 | +0.04 (+0.22%) | 168,564 |
