| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2007 | USD | 16.45 | 16.57 | 16.26 | 16.54 | 18.1633 | -0.07 (-0.42%) | 100,800 |
| 12 Dec 2007 | USD | 16.6 | 16.7 | 16.29 | 16.61 | 18.2402 | -0.13 (-0.78%) | 115,200 |
| 11 Dec 2007 | USD | 17 | 17.25 | 16.71 | 16.74 | 18.383 | -0.14 (-0.83%) | 134,600 |
| 10 Dec 2007 | USD | 16.65 | 16.95 | 16.6 | 16.88 | 18.5367 | +0.45 (+2.74%) | 86,800 |
| 7 Dec 2007 | USD | 16.4 | 16.67 | 16.4 | 16.43 | 18.0426 | +0.02 (+0.12%) | 84,500 |
| 6 Dec 2007 | USD | 16.2 | 16.55 | 16.19 | 16.41 | 18.0206 | +0.12 (+0.74%) | 51,300 |
| 5 Dec 2007 | USD | 16.12 | 16.35 | 16.12 | 16.29 | 17.8888 | +0.27 (+1.69%) | 74,600 |
| 4 Dec 2007 | USD | 16.15 | 16.17 | 15.94 | 16.02 | 17.5923 | -0.08 (-0.50%) | 58,900 |
| 3 Dec 2007 | USD | 16.1001 | 16.18 | 16 | 16.1 | 17.6802 | -0.03 (-0.19%) | 132,400 |
| 30 Nov 2007 | USD | 16.07 | 16.34 | 16.05 | 16.13 | 17.7131 | +0.09 (+0.56%) | 61,400 |
| 29 Nov 2007 | USD | 15.85 | 16.11 | 15.7 | 16.04 | 17.6143 | +0.22 (+1.39%) | 72,950 |
| 28 Nov 2007 | USD | 15.65 | 15.95 | 15.65 | 15.82 | 17.3727 | +0.25 (+1.61%) | 133,200 |
| 27 Nov 2007 | USD | 15.66 | 15.7 | 15.5 | 15.57 | 17.0981 | -0.13 (-0.83%) | 113,100 |
| 26 Nov 2007 | USD | 16.05 | 16.07 | 15.45 | 15.7 | 17.2409 | -0.22 (-1.38%) | 137,500 |
| 23 Nov 2007 | USD | 15.79 | 15.94 | 15.71 | 15.92 | 17.4825 | +0.17 (+1.08%) | 37,600 |
| 22 Nov 2007 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 17.2958 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 15.65 | 15.85 | 15.57 | 15.75 | 17.2958 | -0.09 (-0.57%) | 64,600 |
| 20 Nov 2007 | USD | 15.7 | 15.95 | 15.46 | 15.84 | 17.3946 | +0.13 (+0.83%) | 51,700 |
| 19 Nov 2007 | USD | 15.62 | 15.77 | 15.368 | 15.71 | 17.2519 | -0.02 (-0.13%) | 93,800 |
| 16 Nov 2007 | USD | 15.75 | 15.78 | 15.62 | 15.73 | 17.2739 | +0.04 (+0.25%) | 37,000 |
| 15 Nov 2007 | USD | 15.73 | 15.95 | 15.57 | 15.69 | 17.2299 | -0.1 (-0.63%) | 63,800 |
| 14 Nov 2007 | USD | 16.09 | 16.13 | 15.79 | 15.79 | 17.3397 | -0.26 (-1.62%) | 49,200 |
| 13 Nov 2007 | USD | 15.8 | 16.05 | 15.63 | 16.05 | 17.6253 | +0.34 (+2.16%) | 56,700 |
| 12 Nov 2007 | USD | 15.5 | 15.89 | 15.5 | 15.71 | 17.2519 | -0.14 (-0.88%) | 53,900 |
| 9 Nov 2007 | USD | 15.8 | 15.95 | 15.5 | 15.85 | 17.4056 | 0.0 (0.0%) | 53,200 |
| 8 Nov 2007 | USD | 16 | 16.24 | 15.73 | 15.85 | 17.4056 | -0.17 (-1.06%) | 85,300 |
| 7 Nov 2007 | USD | 16.34 | 16.34 | 16.01 | 16.02 | 17.5923 | -0.39 (-2.38%) | 67,600 |
| 6 Nov 2007 | USD | 16.36 | 16.42 | 16.24 | 16.41 | 18.0206 | +0.03 (+0.18%) | 47,400 |
| 5 Nov 2007 | USD | 16.49 | 16.49 | 16.3 | 16.38 | 17.9876 | -0.21 (-1.27%) | 39,900 |
| 2 Nov 2007 | USD | 16.44 | 16.62 | 16.41 | 16.59 | 18.2183 | +0.13 (+0.79%) | 46,300 |
