| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | USD | 13.95 | 14.11 | 13.48 | 13.62 | 13.62 | -0.08 (-0.58%) | 899,700 |
| 5 Dec 2007 | USD | 14.25 | 14.48 | 13.58 | 13.7 | 13.7 | -0.37 (-2.63%) | 726,200 |
| 4 Dec 2007 | USD | 14.25 | 14.49 | 14 | 14.07 | 14.07 | -0.2 (-1.40%) | 646,500 |
| 3 Dec 2007 | USD | 14.55 | 14.73 | 14.01 | 14.27 | 14.27 | -0.32 (-2.19%) | 731,100 |
| 30 Nov 2007 | USD | 15.29 | 15.58 | 14.58 | 14.59 | 14.59 | -0.05 (-0.34%) | 1,673,200 |
| 29 Nov 2007 | USD | 13.87 | 14.96 | 13.87 | 14.64 | 14.64 | +0.53 (+3.76%) | 1,722,400 |
| 28 Nov 2007 | USD | 13.3 | 14.22 | 13.3 | 14.11 | 14.11 | +0.95 (+7.22%) | 1,953,400 |
| 27 Nov 2007 | USD | 12.48 | 13.2 | 11.91 | 13.16 | 13.16 | +1.46 (+12.48%) | 2,605,600 |
| 26 Nov 2007 | USD | 13.17 | 13.74 | 11.54 | 11.7 | 11.7 | -1.47 (-11.16%) | 3,402,000 |
| 23 Nov 2007 | USD | 13.14 | 13.51 | 13 | 13.17 | 13.17 | +0.15 (+1.15%) | 811,300 |
| 22 Nov 2007 | USD | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 14.29 | 14.29 | 13 | 13.02 | 13.02 | -1.26 (-8.82%) | 2,054,900 |
| 20 Nov 2007 | USD | 14.62 | 15.08 | 13.86 | 14.28 | 14.28 | -0.05 (-0.35%) | 2,100,700 |
| 19 Nov 2007 | USD | 15.31 | 15.31 | 14.25 | 14.33 | 14.33 | -1.35 (-8.61%) | 1,748,000 |
| 16 Nov 2007 | USD | 15.11 | 15.74 | 15 | 15.68 | 15.68 | +0.51 (+3.36%) | 1,006,600 |
| 15 Nov 2007 | USD | 15.82 | 15.86 | 14.86 | 15.17 | 15.17 | -0.61 (-3.87%) | 1,155,400 |
| 14 Nov 2007 | USD | 16.49 | 16.57 | 15.61 | 15.78 | 15.78 | -0.34 (-2.11%) | 1,118,200 |
| 13 Nov 2007 | USD | 14.28 | 16.34 | 14.28 | 16.12 | 16.12 | +1.95 (+13.76%) | 2,018,100 |
| 12 Nov 2007 | USD | 15.3 | 15.76 | 14.1 | 14.17 | 14.17 | -1.13 (-7.39%) | 2,019,300 |
| 9 Nov 2007 | USD | 16 | 16 | 15.25 | 15.3 | 15.3 | -0.89 (-5.50%) | 1,421,800 |
| 8 Nov 2007 | USD | 16.64 | 16.64 | 15.17 | 16.19 | 16.19 | -0.25 (-1.52%) | 3,077,200 |
| 7 Nov 2007 | USD | 16.45 | 16.8 | 15.95 | 16.44 | 16.44 | -0.37 (-2.20%) | 1,817,000 |
| 6 Nov 2007 | USD | 16.05 | 16.99 | 15.96 | 16.81 | 16.81 | +0.81 (+5.06%) | 1,638,100 |
| 5 Nov 2007 | USD | 16.5 | 16.61 | 15.75 | 16 | 16 | -0.92 (-5.44%) | 1,777,700 |
| 2 Nov 2007 | USD | 17.1 | 17.33 | 15.91 | 16.92 | 16.92 | +0.01 (+0.06%) | 2,130,300 |
| 1 Nov 2007 | USD | 17.51 | 18.15 | 16.58 | 16.91 | 16.91 | -1.16 (-6.42%) | 2,256,700 |
| 31 Oct 2007 | USD | 17.48 | 18.07 | 16.8 | 18.07 | 18.07 | +1.76 (+10.79%) | 3,858,100 |
| 30 Oct 2007 | USD | 19.75 | 19.76 | 15.69 | 16.31 | 16.31 | -2.47 (-13.15%) | 5,647,500 |
| 29 Oct 2007 | USD | 18.11 | 18.9 | 17.55 | 18.78 | 18.78 | +1.62 (+9.44%) | 3,093,100 |
| 26 Oct 2007 | USD | 16.6 | 17.2 | 16.1 | 17.16 | 17.16 | +1.09 (+6.78%) | 2,115,000 |
