| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 16.74 | 17.37 | 16.6 | 17.25 | 17.25 | +0.53 (+3.17%) | 205,417 |
| 12 Jun 2007 | USD | 17 | 17.14 | 16.64 | 16.72 | 16.72 | -0.41 (-2.39%) | 102,868 |
| 11 Jun 2007 | USD | 17.11 | 17.15 | 16.88 | 17.13 | 17.13 | +0.11 (+0.65%) | 199,267 |
| 8 Jun 2007 | USD | 16.48 | 17.24 | 16.48 | 17.02 | 17.02 | +0.51 (+3.09%) | 173,178 |
| 7 Jun 2007 | USD | 16.72 | 16.95 | 16.16 | 16.51 | 16.51 | -0.33 (-1.96%) | 169,664 |
| 6 Jun 2007 | USD | 17.03 | 17.03 | 16.7 | 16.84 | 16.84 | -0.28 (-1.64%) | 93,652 |
| 5 Jun 2007 | USD | 16.95 | 17.22 | 16.788 | 17.12 | 17.12 | +0.12 (+0.71%) | 169,984 |
| 4 Jun 2007 | USD | 17.35 | 17.54 | 16.76 | 17 | 17 | -0.45 (-2.58%) | 179,458 |
| 1 Jun 2007 | USD | 17.14 | 17.48 | 16.98 | 17.45 | 17.45 | +0.53 (+3.13%) | 260,766 |
| 31 May 2007 | USD | 16.74 | 17.0399 | 16.7 | 16.92 | 16.92 | +0.07 (+0.42%) | 249,433 |
| 30 May 2007 | USD | 16.8 | 16.98 | 16.77 | 16.85 | 16.85 | -0.2 (-1.17%) | 122,930 |
| 29 May 2007 | USD | 16.81 | 17.38 | 16.81 | 17.05 | 17.05 | +0.27 (+1.61%) | 226,441 |
| 28 May 2007 | USD | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 17 | 17 | 16.75 | 16.78 | 16.78 | -0.19 (-1.12%) | 217,716 |
| 24 May 2007 | USD | 17.42 | 17.7 | 16.72 | 16.97 | 16.97 | -0.5 (-2.86%) | 136,508 |
| 23 May 2007 | USD | 17.85 | 18 | 17.43 | 17.47 | 17.47 | -0.18 (-1.02%) | 204,297 |
| 22 May 2007 | USD | 17.64 | 17.78 | 17.22 | 17.65 | 17.65 | -0.05 (-0.28%) | 229,578 |
| 21 May 2007 | USD | 17.56 | 17.8 | 17.53 | 17.7 | 17.7 | +0.01 (+0.06%) | 298,345 |
| 18 May 2007 | USD | 17 | 17.98 | 17 | 17.69 | 17.69 | +0.71 (+4.18%) | 1,047,713 |
| 17 May 2007 | USD | 16.92 | 17.47 | 16.67 | 16.98 | 16.98 | +0.36 (+2.17%) | 877,010 |
| 16 May 2007 | USD | 16.46 | 17.58 | 16.45 | 16.62 | 16.62 | +2.34 (+16.39%) | 1,546,293 |
| 15 May 2007 | USD | 13.94 | 14.44 | 13.94 | 14.28 | 14.28 | +0.36 (+2.59%) | 264,145 |
| 14 May 2007 | USD | 13.94 | 14.09 | 13.79 | 13.92 | 13.92 | -0.05 (-0.36%) | 117,994 |
| 11 May 2007 | USD | 13.86 | 14.27 | 13.67 | 13.97 | 13.97 | +0.29 (+2.12%) | 86,140 |
| 10 May 2007 | USD | 14.06 | 14.06 | 13.53 | 13.68 | 13.68 | -0.49 (-3.46%) | 82,654 |
| 9 May 2007 | USD | 14.03 | 14.28 | 13.96 | 14.17 | 14.17 | +0.07 (+0.50%) | 119,752 |
| 8 May 2007 | USD | 14.35 | 14.35 | 13.97 | 14.1 | 14.1 | -0.24 (-1.67%) | 163,980 |
| 7 May 2007 | USD | 14.1 | 14.51 | 14.01 | 14.34 | 14.34 | +0.34 (+2.43%) | 286,798 |
| 4 May 2007 | USD | 13.86 | 14 | 13.67 | 14 | 14 | +0.2 (+1.45%) | 84,526 |
| 3 May 2007 | USD | 13.44 | 13.9 | 13.44 | 13.8 | 13.8 | +0.05 (+0.36%) | 132,814 |
