| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | USD | 12.12 | 12.4 | 12.1 | 12.38 | 6.497 | +0.27 (+2.23%) | 137,092 |
| 24 Jul 2007 | USD | 12.5 | 12.52 | 12.06 | 12.11 | 6.3553 | -0.44 (-3.51%) | 269,175 |
| 23 Jul 2007 | USD | 12.65 | 12.69 | 12.48 | 12.55 | 6.5862 | -0.08 (-0.63%) | 80,960 |
| 20 Jul 2007 | USD | 12.75 | 12.75 | 12.36 | 12.63 | 6.6282 | -0.15 (-1.17%) | 170,707 |
| 19 Jul 2007 | USD | 12.81 | 12.86 | 12.71 | 12.78 | 6.7069 | +0.01 (+0.08%) | 94,534 |
| 18 Jul 2007 | USD | 12.72 | 12.81 | 12.5 | 12.77 | 6.7016 | -0.04 (-0.31%) | 205,786 |
| 17 Jul 2007 | USD | 13.02 | 13.02 | 12.7 | 12.81 | 6.7226 | -0.21 (-1.61%) | 167,532 |
| 16 Jul 2007 | USD | 13.27 | 13.27 | 12.93 | 13.02 | 6.8328 | -0.32 (-2.40%) | 176,176 |
| 13 Jul 2007 | USD | 13.34 | 13.35 | 13.13 | 13.34 | 7.0008 | 0.0 (0.0%) | 120,912 |
| 12 Jul 2007 | USD | 13.35 | 13.35 | 13.21 | 13.34 | 7.0008 | +0.07 (+0.53%) | 69,089 |
| 11 Jul 2007 | USD | 13.25 | 13.35 | 13.15 | 13.27 | 6.964 | 0.0 (0.0%) | 121,050 |
| 10 Jul 2007 | USD | 13.48 | 13.51 | 13.22 | 13.27 | 6.964 | -0.25 (-1.85%) | 119,449 |
| 9 Jul 2007 | USD | 13.55 | 13.58 | 13.51 | 13.52 | 7.0952 | 0.0 (0.0%) | 98,128 |
| 6 Jul 2007 | USD | 13.52 | 13.52 | 13.37 | 13.52 | 7.0952 | +0.02 (+0.15%) | 48,371 |
| 5 Jul 2007 | USD | 13.67 | 13.67 | 13.47 | 13.5 | 7.0847 | -0.19 (-1.39%) | 61,330 |
| 4 Jul 2007 | USD | 13.69 | 13.69 | 13.69 | 13.69 | 7.1845 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 13.67 | 13.69 | 13.51 | 13.69 | 7.1845 | 0.0 (0.0%) | 36,248 |
| 2 Jul 2007 | USD | 13.57 | 13.95 | 13.57 | 13.69 | 7.1845 | +0.21 (+1.56%) | 99,092 |
| 29 Jun 2007 | USD | 13.65 | 13.68 | 13.47 | 13.48 | 7.0742 | -0.11 (-0.81%) | 158,082 |
| 28 Jun 2007 | USD | 13.8 | 13.8 | 13.54 | 13.59 | 7.132 | -0.25 (-1.81%) | 84,033 |
| 27 Jun 2007 | USD | 13.52 | 13.88 | 13.52 | 13.84 | 7.2632 | +0.29 (+2.14%) | 104,883 |
| 26 Jun 2007 | USD | 13.65 | 13.79 | 13.52 | 13.55 | 7.111 | -0.01 (-0.07%) | 138,330 |
| 25 Jun 2007 | USD | 13.54 | 13.93 | 13.54 | 13.56 | 7.1162 | +0.02 (+0.15%) | 122,802 |
| 22 Jun 2007 | USD | 13.55 | 13.77 | 13.46 | 13.54 | 7.1057 | -0.04 (-0.29%) | 425,701 |
| 21 Jun 2007 | USD | 13.56 | 13.66 | 13.46 | 13.58 | 7.1267 | +0.02 (+0.15%) | 87,557 |
| 20 Jun 2007 | USD | 13.83 | 13.83 | 13.48 | 13.56 | 7.1162 | -0.25 (-1.81%) | 78,353 |
| 19 Jun 2007 | USD | 13.75 | 13.81 | 13.66 | 13.81 | 7.2474 | +0.01 (+0.07%) | 93,199 |
| 18 Jun 2007 | USD | 13.86 | 13.88 | 13.79 | 13.8 | 7.2422 | -0.08 (-0.58%) | 58,914 |
| 15 Jun 2007 | USD | 13.89 | 13.99 | 13.8 | 13.88 | 7.2842 | +0.22 (+1.61%) | 363,557 |
| 14 Jun 2007 | USD | 13.76 | 13.78 | 13.56 | 13.66 | 7.1687 | -0.1 (-0.73%) | 66,528 |
