| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | USD | 14.643 | 14.767 | 14.507 | 14.667 | 4.889 | +0.02 (+0.14%) | 57,767 |
| 12 Jul 2007 | USD | 14.317 | 14.667 | 14.317 | 14.647 | 4.8823 | +0.507 (+3.59%) | 116,800 |
| 11 Jul 2007 | USD | 13.76 | 14.14 | 13.697 | 14.14 | 4.7133 | +0.38 (+2.76%) | 149,533 |
| 10 Jul 2007 | USD | 13.727 | 13.96 | 13.677 | 13.76 | 4.5867 | -0.067 (-0.48%) | 84,933 |
| 9 Jul 2007 | USD | 13.667 | 13.9 | 13.667 | 13.827 | 4.609 | +0.184 (+1.35%) | 56,067 |
| 6 Jul 2007 | USD | 13.64 | 13.817 | 13.517 | 13.643 | 4.5477 | -0.024 (-0.18%) | 51,933 |
| 5 Jul 2007 | USD | 13.663 | 13.697 | 13.5 | 13.667 | 4.5557 | -0.01 (-0.07%) | 65,000 |
| 4 Jul 2007 | USD | 13.677 | 13.677 | 13.677 | 13.677 | 4.559 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 13.88 | 13.973 | 13.623 | 13.677 | 4.559 | -0.193 (-1.39%) | 46,900 |
| 2 Jul 2007 | USD | 13.63 | 13.887 | 13.583 | 13.87 | 4.6233 | +0.327 (+2.41%) | 110,000 |
| 29 Jun 2007 | USD | 13.67 | 13.773 | 13.5 | 13.543 | 4.5143 | -0.107 (-0.78%) | 86,967 |
| 28 Jun 2007 | USD | 13.783 | 13.84 | 13.643 | 13.65 | 4.55 | -0.117 (-0.85%) | 95,100 |
| 27 Jun 2007 | USD | 13.657 | 13.813 | 13.547 | 13.767 | 4.589 | +0.044 (+0.32%) | 81,833 |
| 26 Jun 2007 | USD | 13.433 | 13.86 | 13.433 | 13.723 | 4.5743 | +0.296 (+2.20%) | 221,600 |
| 25 Jun 2007 | USD | 13.25 | 13.523 | 13.127 | 13.427 | 4.4757 | +0.144 (+1.08%) | 159,900 |
| 22 Jun 2007 | USD | 13.517 | 13.597 | 13.267 | 13.283 | 4.4277 | -0.224 (-1.66%) | 451,367 |
| 21 Jun 2007 | USD | 13.77 | 13.83 | 13.5 | 13.507 | 4.5023 | -0.276 (-2.00%) | 181,200 |
| 20 Jun 2007 | USD | 14.193 | 14.237 | 13.783 | 13.783 | 4.5943 | -0.347 (-2.46%) | 212,833 |
| 19 Jun 2007 | USD | 14.15 | 14.217 | 14.09 | 14.13 | 4.71 | -0.037 (-0.26%) | 77,300 |
| 18 Jun 2007 | USD | 14.387 | 14.387 | 14.167 | 14.167 | 4.7223 | -0.21 (-1.46%) | 78,500 |
| 15 Jun 2007 | USD | 14.25 | 14.377 | 14.08 | 14.377 | 4.7923 | +0.31 (+2.20%) | 147,867 |
| 14 Jun 2007 | USD | 14.1 | 14.353 | 14 | 14.067 | 4.689 | -0.006 (-0.04%) | 79,700 |
| 13 Jun 2007 | USD | 13.883 | 14.073 | 13.883 | 14.073 | 4.691 | +0.22 (+1.59%) | 45,500 |
| 12 Jun 2007 | USD | 13.917 | 14.03 | 13.73 | 13.853 | 4.6177 | -0.08 (-0.57%) | 56,900 |
| 11 Jun 2007 | USD | 13.923 | 14.04 | 13.867 | 13.933 | 4.6443 | +0.013 (+0.09%) | 66,233 |
| 8 Jun 2007 | USD | 13.8 | 14.017 | 13.733 | 13.92 | 4.64 | +0.123 (+0.89%) | 163,100 |
| 7 Jun 2007 | USD | 14.273 | 14.273 | 13.783 | 13.797 | 4.599 | -0.476 (-3.33%) | 121,000 |
| 6 Jun 2007 | USD | 14.257 | 14.277 | 14.067 | 14.273 | 4.7577 | +0.016 (+0.11%) | 95,000 |
| 5 Jun 2007 | USD | 14.427 | 14.427 | 14.17 | 14.257 | 4.7523 | -0.203 (-1.40%) | 61,000 |
| 4 Jun 2007 | USD | 14.553 | 14.563 | 14.227 | 14.46 | 4.82 | -0.093 (-0.64%) | 116,167 |
