| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2007 | USD | 12.45 | 12.72 | 12.12 | 12.39 | 12.39 | +0.14 (+1.14%) | 1,015,600 |
| 1 Aug 2007 | USD | 13.05 | 13.06 | 11.66 | 12.25 | 12.25 | -0.8 (-6.13%) | 1,437,500 |
| 31 Jul 2007 | USD | 13.2 | 13.61 | 12.87 | 13.05 | 13.05 | -0.01 (-0.08%) | 1,217,500 |
| 30 Jul 2007 | USD | 13.12 | 13.38 | 12.64 | 13.06 | 13.06 | -0.04 (-0.31%) | 864,300 |
| 27 Jul 2007 | USD | 13.45 | 13.48 | 12.9 | 13.1 | 13.1 | -0.1 (-0.76%) | 744,500 |
| 26 Jul 2007 | USD | 13.6 | 13.7 | 12.41 | 13.2 | 13.2 | -0.84 (-5.98%) | 1,493,800 |
| 25 Jul 2007 | USD | 14.63 | 15.08 | 13.14 | 14.04 | 14.04 | -0.26 (-1.82%) | 2,027,100 |
| 24 Jul 2007 | USD | 15.11 | 15.51 | 13.59 | 14.3 | 14.3 | -0.98 (-6.41%) | 1,858,800 |
| 23 Jul 2007 | USD | 14.9 | 15.49 | 14.78 | 15.28 | 15.28 | +0.67 (+4.59%) | 1,839,300 |
| 20 Jul 2007 | USD | 14.74 | 15 | 14.5 | 14.61 | 14.61 | +0.11 (+0.76%) | 1,433,700 |
| 19 Jul 2007 | USD | 13.77 | 14.81 | 13.56 | 14.5 | 14.5 | +1.11 (+8.29%) | 2,126,400 |
| 18 Jul 2007 | USD | 13.5 | 13.76 | 13.16 | 13.39 | 13.39 | -0.07 (-0.52%) | 982,700 |
| 17 Jul 2007 | USD | 12.74 | 14.05 | 12.63 | 13.46 | 13.46 | +0.6 (+4.67%) | 1,901,600 |
| 16 Jul 2007 | USD | 13.95 | 14 | 12.74 | 12.86 | 12.86 | -0.69 (-5.09%) | 1,567,100 |
| 13 Jul 2007 | USD | 13.25 | 13.62 | 13 | 13.55 | 13.55 | +0.69 (+5.37%) | 1,384,300 |
| 12 Jul 2007 | USD | 13 | 13.18 | 12.71 | 12.86 | 12.86 | -0.1 (-0.77%) | 996,500 |
| 11 Jul 2007 | USD | 12.55 | 12.99 | 12.44 | 12.96 | 12.96 | +0.62 (+5.02%) | 1,124,300 |
| 10 Jul 2007 | USD | 12.61 | 12.74 | 12.29 | 12.34 | 12.34 | -0.2 (-1.59%) | 471,100 |
| 9 Jul 2007 | USD | 12.83 | 12.95 | 12.53 | 12.54 | 12.54 | -0.28 (-2.18%) | 727,000 |
| 6 Jul 2007 | USD | 12.47 | 12.85 | 12.32 | 12.82 | 12.82 | +0.41 (+3.30%) | 719,400 |
| 5 Jul 2007 | USD | 12.23 | 12.57 | 12.23 | 12.41 | 12.41 | +0.22 (+1.80%) | 643,000 |
| 4 Jul 2007 | USD | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 12.15 | 12.4 | 12.09 | 12.19 | 12.19 | +0.1 (+0.83%) | 407,900 |
| 2 Jul 2007 | USD | 12.21 | 12.46 | 11.97 | 12.09 | 12.09 | +0.01 (+0.08%) | 805,600 |
| 29 Jun 2007 | USD | 11.65 | 12.13 | 11.6 | 12.08 | 12.08 | +0.53 (+4.59%) | 1,130,200 |
| 28 Jun 2007 | USD | 11.35 | 11.67 | 11.25 | 11.55 | 11.55 | +0.22 (+1.94%) | 1,020,000 |
| 27 Jun 2007 | USD | 11.14 | 11.37 | 11.05 | 11.33 | 11.33 | +0.19 (+1.71%) | 600,800 |
| 26 Jun 2007 | USD | 11.24 | 11.24 | 11 | 11.14 | 11.14 | +0.12 (+1.09%) | 895,100 |
| 25 Jun 2007 | USD | 11.06 | 11.23 | 10.94 | 11.02 | 11.02 | -0.02 (-0.18%) | 659,400 |
| 22 Jun 2007 | USD | 10.88 | 11.4 | 10.84 | 11.04 | 11.04 | +0.28 (+2.60%) | 1,011,300 |
