| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | USD | 12.16 | 12.19 | 11.7 | 11.92 | 59.6 | -0.27 (-2.21%) | 404,205 |
| 29 May 2007 | USD | 12.35 | 12.35 | 12.02 | 12.19 | 60.95 | -0.03 (-0.25%) | 240,144 |
| 28 May 2007 | USD | 12.22 | 12.22 | 12.22 | 12.22 | 61.1 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 12.39 | 12.47 | 12.1 | 12.22 | 61.1 | -0.09 (-0.73%) | 192,790 |
| 24 May 2007 | USD | 12.31 | 12.49 | 12.16 | 12.31 | 61.55 | -0.01 (-0.08%) | 358,695 |
| 23 May 2007 | USD | 12.38 | 12.83 | 12.26 | 12.32 | 61.6 | +0.01 (+0.08%) | 251,730 |
| 22 May 2007 | USD | 12.63 | 12.66 | 12.3 | 12.31 | 61.55 | -0.31 (-2.46%) | 252,897 |
| 21 May 2007 | USD | 12.29 | 12.66 | 12.17 | 12.62 | 63.1 | +0.36 (+2.94%) | 407,842 |
| 18 May 2007 | USD | 12.3 | 12.44 | 12.15 | 12.26 | 61.3 | -0.01 (-0.08%) | 377,865 |
| 17 May 2007 | USD | 12.12 | 12.33 | 12.11 | 12.27 | 61.35 | +0.09 (+0.74%) | 307,095 |
| 16 May 2007 | USD | 12.43 | 12.72 | 12.01 | 12.18 | 60.9 | -0.24 (-1.93%) | 821,730 |
| 15 May 2007 | USD | 12.87 | 12.97 | 12.4 | 12.42 | 62.1 | -0.49 (-3.80%) | 361,787 |
| 14 May 2007 | USD | 13.27 | 13.72 | 12.83 | 12.91 | 64.55 | -0.41 (-3.08%) | 416,169 |
| 11 May 2007 | USD | 13.51 | 13.93 | 13.26 | 13.32 | 66.6 | -0.09 (-0.67%) | 460,040 |
| 10 May 2007 | USD | 13.91 | 13.96 | 13.21 | 13.41 | 67.05 | -0.41 (-2.97%) | 391,779 |
| 9 May 2007 | USD | 13.8 | 13.96 | 13.68 | 13.82 | 69.1 | -0.08 (-0.58%) | 210,891 |
| 8 May 2007 | USD | 14.06 | 14.07 | 13.83 | 13.9 | 69.5 | -0.2 (-1.42%) | 446,921 |
| 7 May 2007 | USD | 14.34 | 14.39 | 14.03 | 14.1 | 70.5 | -0.17 (-1.19%) | 216,442 |
| 4 May 2007 | USD | 14.35 | 14.62 | 14.15 | 14.27 | 71.35 | -0.08 (-0.56%) | 221,628 |
| 3 May 2007 | USD | 14.53 | 14.58 | 14.3 | 14.35 | 71.75 | -0.29 (-1.98%) | 322,333 |
| 2 May 2007 | USD | 14.26 | 14.71 | 14.26 | 14.64 | 73.2 | +0.36 (+2.52%) | 354,873 |
| 1 May 2007 | USD | 14.53 | 14.59 | 14.17 | 14.28 | 71.4 | -0.26 (-1.79%) | 586,925 |
| 30 Apr 2007 | USD | 14.94 | 15.05 | 14.45 | 14.54 | 72.7 | -0.41 (-2.74%) | 279,682 |
| 27 Apr 2007 | USD | 15.35 | 15.35 | 14.69 | 14.95 | 74.75 | -0.43 (-2.80%) | 385,420 |
| 26 Apr 2007 | USD | 15.45 | 15.54 | 15.31 | 15.38 | 76.9 | -0.09 (-0.58%) | 236,861 |
| 25 Apr 2007 | USD | 15.27 | 15.65 | 15.27 | 15.47 | 77.35 | +0.22 (+1.44%) | 652,422 |
| 24 Apr 2007 | USD | 15 | 15.26 | 14.5 | 15.25 | 76.25 | +0.31 (+2.07%) | 278,436 |
| 23 Apr 2007 | USD | 14.26 | 15.15 | 14.22 | 14.94 | 74.7 | +0.63 (+4.40%) | 388,204 |
| 20 Apr 2007 | USD | 14.38 | 14.52 | 14.14 | 14.31 | 71.55 | +0.15 (+1.06%) | 277,717 |
| 19 Apr 2007 | USD | 14.1696 | 14.21 | 13.85 | 14.16 | 70.8 | -0.14 (-0.98%) | 775,529 |
