| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | USD | 13.84 | 13.85 | 13.72 | 13.81 | 13.81 | -0.23 (-1.64%) | 47,000 |
| 17 Jul 2007 | USD | 14.04 | 14.08 | 14 | 14.04 | 14.04 | -0.03 (-0.21%) | 14,500 |
| 16 Jul 2007 | USD | 14.05 | 14.14 | 14 | 14.07 | 14.07 | -0.04 (-0.28%) | 32,700 |
| 13 Jul 2007 | USD | 14.2 | 14.2 | 14.04 | 14.11 | 14.11 | -0.05 (-0.35%) | 25,300 |
| 12 Jul 2007 | USD | 14.06 | 14.34 | 14.0201 | 14.16 | 14.16 | -0.09 (-0.63%) | 61,800 |
| 11 Jul 2007 | USD | 13.99 | 14.25 | 13.9 | 14.25 | 14.25 | +0.24 (+1.71%) | 59,300 |
| 10 Jul 2007 | USD | 14.12 | 14.12 | 13.98 | 14.01 | 14.01 | -0.14 (-0.99%) | 24,700 |
| 9 Jul 2007 | USD | 14.1 | 14.18 | 14.09 | 14.15 | 14.15 | +0.21 (+1.51%) | 25,400 |
| 6 Jul 2007 | USD | 14 | 14.03 | 13.93 | 13.94 | 13.94 | -0.04 (-0.29%) | 37,700 |
| 5 Jul 2007 | USD | 14.04 | 14.12 | 13.9 | 13.98 | 13.98 | -0.16 (-1.13%) | 45,000 |
| 4 Jul 2007 | USD | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 14.13 | 14.17 | 14.06 | 14.14 | 14.14 | +0.05 (+0.35%) | 12,500 |
| 2 Jul 2007 | USD | 13.93 | 14.21 | 13.93 | 14.09 | 14.09 | +0.2 (+1.44%) | 24,000 |
| 29 Jun 2007 | USD | 13.84 | 13.93 | 13.83 | 13.89 | 13.89 | +0.117 (+0.85%) | 40,800 |
| 28 Jun 2007 | USD | 13.84 | 13.9 | 13.76 | 13.773 | 13.773 | -0.167 (-1.20%) | 32,400 |
| 27 Jun 2007 | USD | 13.85 | 13.99 | 13.7 | 13.94 | 13.94 | -0.06 (-0.43%) | 84,900 |
| 26 Jun 2007 | USD | 14.04 | 14.15 | 14 | 14 | 14 | +0.06 (+0.43%) | 79,600 |
| 25 Jun 2007 | USD | 14.01 | 14.05 | 13.91 | 13.94 | 13.94 | -0.07 (-0.50%) | 9,700 |
| 22 Jun 2007 | USD | 14.32 | 14.32 | 14 | 14.01 | 14.01 | -0.39 (-2.71%) | 56,200 |
| 21 Jun 2007 | USD | 14.45 | 14.45 | 14.26 | 14.4 | 14.4 | -0.05 (-0.35%) | 41,200 |
| 20 Jun 2007 | USD | 14.41 | 14.45 | 14.25 | 14.45 | 14.45 | -0.04 (-0.28%) | 60,900 |
| 19 Jun 2007 | USD | 14.24 | 14.53 | 14.24 | 14.4901 | 14.4901 | -0.16 (-1.09%) | 45,500 |
| 18 Jun 2007 | USD | 14.7 | 14.73 | 14.61 | 14.65 | 14.65 | -0.15 (-1.01%) | 41,400 |
| 15 Jun 2007 | USD | 14.54 | 14.8 | 14.35 | 14.8 | 14.8 | +0.27 (+1.86%) | 133,000 |
| 14 Jun 2007 | USD | 14.55 | 14.64 | 14.45 | 14.53 | 14.53 | -0.1 (-0.68%) | 35,800 |
| 13 Jun 2007 | USD | 14.56 | 14.65 | 14.53 | 14.63 | 14.63 | +0.09 (+0.62%) | 36,300 |
| 12 Jun 2007 | USD | 14.65 | 14.66 | 14.53 | 14.54 | 14.54 | -0.21 (-1.42%) | 13,200 |
| 11 Jun 2007 | USD | 14.83 | 14.85 | 14.74 | 14.75 | 14.75 | -0.2 (-1.34%) | 31,600 |
| 8 Jun 2007 | USD | 14.58 | 14.95 | 14.58 | 14.95 | 14.95 | +0.63 (+4.40%) | 81,600 |
| 7 Jun 2007 | USD | 14.49 | 14.4972 | 14.31 | 14.32 | 14.32 | +0.08 (+0.56%) | 42,200 |
