| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | USD | 14.26 | 14.83 | 14.2 | 14.2 | 14.2 | -0.31 (-2.14%) | 107,255 |
| 17 Jul 2007 | USD | 15.12 | 15.12 | 14.47 | 14.51 | 14.51 | -0.25 (-1.69%) | 184,256 |
| 16 Jul 2007 | USD | 15 | 15.25 | 14.25 | 14.76 | 14.76 | +0.03 (+0.20%) | 67,082 |
| 13 Jul 2007 | USD | 15.5 | 15.5 | 14.48 | 14.73 | 14.73 | -0.61 (-3.98%) | 177,850 |
| 12 Jul 2007 | USD | 16.11 | 16.95 | 15.2 | 15.34 | 15.34 | -0.43 (-2.73%) | 111,040 |
| 11 Jul 2007 | USD | 16.29 | 17 | 15.77 | 15.77 | 15.77 | -0.23 (-1.44%) | 175,204 |
| 10 Jul 2007 | USD | 15.75 | 16 | 15.68 | 16 | 16 | +0.02 (+0.13%) | 9,972 |
| 9 Jul 2007 | USD | 16.23 | 16.23 | 15.9 | 15.98 | 15.98 | +0.07 (+0.44%) | 47,348 |
| 6 Jul 2007 | USD | 15.65 | 16.15 | 15.63 | 15.91 | 15.91 | -0.27 (-1.67%) | 13,973 |
| 5 Jul 2007 | USD | 15.93 | 16.428 | 15.91 | 16.18 | 16.18 | +0.09 (+0.56%) | 132,878 |
| 4 Jul 2007 | USD | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 16.32 | 16.32 | 15.88 | 16.09 | 16.09 | -0.41 (-2.48%) | 127,791 |
| 2 Jul 2007 | USD | 16 | 17.11 | 15.99 | 16.5 | 16.5 | +0.5 (+3.13%) | 53,781 |
| 29 Jun 2007 | USD | 15.54 | 16 | 15.54 | 16 | 16 | +0.18 (+1.14%) | 20,117 |
| 28 Jun 2007 | USD | 15.59 | 15.95 | 15.59 | 15.82 | 15.82 | +0.05 (+0.32%) | 51,360 |
| 27 Jun 2007 | USD | 15.51 | 15.87 | 15.51 | 15.77 | 15.77 | +0.06 (+0.38%) | 14,730 |
| 26 Jun 2007 | USD | 16 | 16.3 | 15.5 | 15.71 | 15.71 | -0.31 (-1.94%) | 97,672 |
| 25 Jun 2007 | USD | 16.44 | 16.95 | 15.75 | 16.02 | 16.02 | -0.62 (-3.73%) | 95,414 |
| 22 Jun 2007 | USD | 16.62 | 16.95 | 16.61 | 16.64 | 16.64 | -0.31 (-1.83%) | 32,823 |
| 21 Jun 2007 | USD | 16.63 | 16.95 | 16.63 | 16.95 | 16.95 | -0.05 (-0.29%) | 9,106 |
| 20 Jun 2007 | USD | 16.94 | 17.03 | 16.64 | 17 | 17 | +0.01 (+0.06%) | 32,903 |
| 19 Jun 2007 | USD | 16.96 | 17.2 | 16.9 | 16.99 | 16.99 | +0.02 (+0.12%) | 32,950 |
| 18 Jun 2007 | USD | 17.17 | 17.21 | 16.96 | 16.97 | 16.97 | -0.61 (-3.47%) | 49,385 |
| 15 Jun 2007 | USD | 16.51 | 17.8 | 16.51 | 17.58 | 17.58 | +0.58 (+3.41%) | 125,872 |
| 14 Jun 2007 | USD | 17 | 17.09 | 16.66 | 17 | 17 | 0.0 (0.0%) | 227,272 |
| 13 Jun 2007 | USD | 17 | 17.5 | 17 | 17 | 17 | 0.0 (0.0%) | 180,904 |
| 12 Jun 2007 | USD | 17.24 | 17.24 | 17 | 17 | 17 | -0.24 (-1.39%) | 150,828 |
| 11 Jun 2007 | USD | 17.22 | 17.45 | 17.13 | 17.24 | 17.24 | -0.01 (-0.06%) | 140,828 |
| 8 Jun 2007 | USD | 17.23 | 17.55 | 17.2 | 17.25 | 17.25 | +0.04 (+0.23%) | 82,595 |
| 7 Jun 2007 | USD | 17.67 | 17.67 | 16.69 | 17.21 | 17.21 | -0.26 (-1.49%) | 100,784 |
