| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 13.63 | 13.8 | 13.52 | 13.76 | 7.2212 | +0.19 (+1.40%) | 71,756 |
| 12 Jun 2007 | USD | 13.72 | 13.83 | 13.52 | 13.57 | 7.1215 | -0.21 (-1.52%) | 130,474 |
| 11 Jun 2007 | USD | 13.88 | 13.88 | 13.67 | 13.78 | 7.2317 | -0.17 (-1.22%) | 73,717 |
| 8 Jun 2007 | USD | 13.78 | 13.98 | 13.52 | 13.95 | 7.3209 | +0.11 (+0.79%) | 191,027 |
| 7 Jun 2007 | USD | 13.75 | 13.9 | 13.55 | 13.84 | 7.2632 | +0.01 (+0.07%) | 115,959 |
| 6 Jun 2007 | USD | 13.54 | 13.85 | 13.53 | 13.83 | 7.2579 | +0.18 (+1.32%) | 51,652 |
| 5 Jun 2007 | USD | 13.85 | 13.92 | 13.59 | 13.65 | 7.1635 | -0.24 (-1.73%) | 86,153 |
| 4 Jun 2007 | USD | 13.79 | 13.94 | 13.75 | 13.89 | 7.2894 | -0.01 (-0.07%) | 34,941 |
| 1 Jun 2007 | USD | 13.99 | 14.018 | 13.85 | 13.9 | 7.2947 | 0.0 (0.0%) | 29,115 |
| 31 May 2007 | USD | 13.88 | 13.9 | 13.75 | 13.9 | 7.2947 | +0.05 (+0.36%) | 220,020 |
| 30 May 2007 | USD | 13.61 | 13.8501 | 13.57 | 13.85 | 7.2684 | +0.09 (+0.65%) | 59,648 |
| 29 May 2007 | USD | 13.75 | 13.88 | 13.66 | 13.76 | 7.2212 | +0.09 (+0.66%) | 50,750 |
| 28 May 2007 | USD | 13.67 | 13.67 | 13.67 | 13.67 | 7.174 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 13.64 | 13.88 | 13.54 | 13.67 | 7.174 | +0.11 (+0.81%) | 47,397 |
| 24 May 2007 | USD | 13.62 | 13.77 | 13.518 | 13.56 | 7.1162 | -0.1 (-0.73%) | 75,141 |
| 23 May 2007 | USD | 13.82 | 13.96 | 13.59 | 13.66 | 7.1687 | -0.11 (-0.80%) | 141,369 |
| 22 May 2007 | USD | 13.49 | 13.83 | 13.35 | 13.77 | 7.2264 | +0.31 (+2.30%) | 82,161 |
| 21 May 2007 | USD | 13.19 | 13.48 | 13.16 | 13.46 | 7.0637 | +0.18 (+1.36%) | 60,750 |
| 18 May 2007 | USD | 13.32 | 13.32 | 13.15 | 13.28 | 6.9693 | -0.04 (-0.30%) | 73,238 |
| 17 May 2007 | USD | 13.27 | 13.36 | 12.92 | 13.32 | 6.9903 | -0.01 (-0.08%) | 136,105 |
| 16 May 2007 | USD | 13.13 | 13.42 | 13.07 | 13.33 | 6.9955 | +0.21 (+1.60%) | 209,629 |
| 15 May 2007 | USD | 13.25 | 13.45 | 13.1 | 13.12 | 6.8853 | -0.17 (-1.28%) | 111,629 |
| 14 May 2007 | USD | 13.32 | 13.38 | 13.1 | 13.29 | 6.9745 | -0.09 (-0.67%) | 99,927 |
| 11 May 2007 | USD | 13.2 | 13.5 | 13.1 | 13.38 | 7.0218 | +0.18 (+1.36%) | 70,305 |
| 10 May 2007 | USD | 13.72 | 13.73 | 13.17 | 13.2 | 6.9273 | -0.62 (-4.49%) | 140,476 |
| 9 May 2007 | USD | 13.88 | 13.94 | 13.8 | 13.82 | 7.2527 | -0.1 (-0.72%) | 34,453 |
| 8 May 2007 | USD | 13.95 | 14.11 | 13.88 | 13.92 | 7.3052 | -0.07 (-0.50%) | 67,348 |
| 7 May 2007 | USD | 14.19 | 14.22 | 13.98 | 13.99 | 7.3419 | -0.23 (-1.62%) | 58,772 |
| 4 May 2007 | USD | 14.21 | 14.3 | 14.18 | 14.22 | 7.4626 | +0.01 (+0.07%) | 38,711 |
| 3 May 2007 | USD | 14.25 | 14.25 | 14.15 | 14.21 | 7.4573 | -0.01 (-0.07%) | 38,981 |
