| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | USD | 14.9 | 15.37 | 14.9 | 15.25 | 15.25 | +0.34 (+2.28%) | 160,220 |
| 27 Jul 2007 | USD | 15.28 | 15.73 | 14.12 | 14.91 | 14.91 | -0.54 (-3.50%) | 582,688 |
| 26 Jul 2007 | USD | 15.87 | 15.87 | 14.876 | 15.45 | 15.45 | -0.6 (-3.74%) | 330,756 |
| 25 Jul 2007 | USD | 16.16 | 16.31 | 15.85 | 16.05 | 16.05 | -0.02 (-0.12%) | 250,100 |
| 24 Jul 2007 | USD | 16.25 | 16.36 | 16.01 | 16.07 | 16.07 | -0.28 (-1.71%) | 285,314 |
| 23 Jul 2007 | USD | 16.02 | 16.43 | 15.82 | 16.35 | 16.35 | +0.4 (+2.51%) | 153,774 |
| 20 Jul 2007 | USD | 15.96 | 16.12 | 15.67 | 15.95 | 15.95 | -0.05 (-0.31%) | 193,681 |
| 19 Jul 2007 | USD | 16.07 | 16.14 | 15.87 | 16 | 16 | -0.15 (-0.93%) | 155,182 |
| 18 Jul 2007 | USD | 16.33 | 16.35 | 15.56 | 16.15 | 16.15 | -0.3 (-1.82%) | 155,939 |
| 17 Jul 2007 | USD | 16.64 | 16.84 | 16.06 | 16.45 | 16.45 | -0.22 (-1.32%) | 154,775 |
| 16 Jul 2007 | USD | 16.84 | 17.13 | 16.5 | 16.67 | 16.67 | -0.15 (-0.89%) | 183,096 |
| 13 Jul 2007 | USD | 16.81 | 16.93 | 16.56 | 16.82 | 16.82 | +0.04 (+0.24%) | 141,349 |
| 12 Jul 2007 | USD | 16.45 | 16.95 | 16.16 | 16.78 | 16.78 | +0.55 (+3.39%) | 184,509 |
| 11 Jul 2007 | USD | 16.31 | 16.34 | 16.03 | 16.23 | 16.23 | +0.01 (+0.06%) | 112,058 |
| 10 Jul 2007 | USD | 16.29 | 16.4 | 16 | 16.22 | 16.22 | -0.23 (-1.40%) | 208,278 |
| 9 Jul 2007 | USD | 16.28 | 16.72 | 16.03 | 16.45 | 16.45 | +0.19 (+1.17%) | 378,289 |
| 6 Jul 2007 | USD | 15.6 | 16.35 | 15.6 | 16.26 | 16.26 | +0.64 (+4.10%) | 538,694 |
| 5 Jul 2007 | USD | 16.24 | 16.24 | 14.75 | 15.62 | 15.62 | -0.66 (-4.05%) | 787,257 |
| 4 Jul 2007 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 16.45 | 16.45 | 15.93 | 16.28 | 16.28 | -0.22 (-1.33%) | 386,902 |
| 2 Jul 2007 | USD | 16.49 | 16.79 | 16.24 | 16.5 | 16.5 | +0.09 (+0.55%) | 316,518 |
| 29 Jun 2007 | USD | 16.81 | 16.81 | 16 | 16.41 | 16.41 | -0.35 (-2.09%) | 305,462 |
| 28 Jun 2007 | USD | 17.13 | 17.13 | 16.58 | 16.76 | 16.76 | -0.37 (-2.16%) | 161,812 |
| 27 Jun 2007 | USD | 16.25 | 17.25 | 16.055 | 17.13 | 17.13 | +0.63 (+3.82%) | 282,371 |
| 26 Jun 2007 | USD | 16.29 | 17.1 | 16.24 | 16.5 | 16.5 | +0.31 (+1.91%) | 362,151 |
| 25 Jun 2007 | USD | 16.32 | 16.73 | 15.99 | 16.19 | 16.19 | -0.22 (-1.34%) | 568,404 |
| 22 Jun 2007 | USD | 16.31 | 17.41 | 16.31 | 16.41 | 16.41 | 0.0 (0.0%) | 2,384,201 |
| 21 Jun 2007 | USD | 15.96 | 16.54 | 15.85 | 16.41 | 16.41 | +0.45 (+2.82%) | 188,665 |
| 20 Jun 2007 | USD | 16.15 | 16.21 | 15.89 | 15.96 | 15.96 | -0.15 (-0.93%) | 345,976 |
| 19 Jun 2007 | USD | 16.14 | 16.22 | 15.94 | 16.11 | 16.11 | +0.02 (+0.12%) | 424,239 |
