| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | USD | 16.2 | 16.55 | 16 | 16.09 | 16.09 | -0.11 (-0.68%) | 338,062 |
| 15 Jun 2007 | USD | 16.57 | 17.26 | 15.93 | 16.2 | 16.2 | -0.2 (-1.22%) | 1,012,697 |
| 14 Jun 2007 | USD | 15.85 | 16.78 | 15.85 | 16.4 | 16.4 | +0.51 (+3.21%) | 1,026,125 |
| 13 Jun 2007 | USD | 15.2 | 15.98 | 15.15 | 15.89 | 15.89 | +0.76 (+5.02%) | 311,976 |
| 12 Jun 2007 | USD | 15.24 | 15.33 | 14.99 | 15.13 | 15.13 | -0.25 (-1.63%) | 219,182 |
| 11 Jun 2007 | USD | 15.7 | 15.91 | 15.21 | 15.38 | 15.38 | +0.04 (+0.26%) | 121,729 |
| 8 Jun 2007 | USD | 14.92 | 15.35 | 14.9 | 15.34 | 15.34 | +0.42 (+2.82%) | 214,435 |
| 7 Jun 2007 | USD | 14.75 | 15.07 | 14.65 | 14.92 | 14.92 | +0.06 (+0.40%) | 336,373 |
| 6 Jun 2007 | USD | 15.16 | 15.2 | 14.65 | 14.86 | 14.86 | -0.32 (-2.11%) | 623,982 |
| 5 Jun 2007 | USD | 15.53 | 15.75 | 15.1 | 15.18 | 15.18 | -0.28 (-1.81%) | 440,472 |
| 4 Jun 2007 | USD | 15.61 | 16.26 | 15.12 | 15.46 | 15.46 | +0.07 (+0.45%) | 513,471 |
| 1 Jun 2007 | USD | 15.52 | 15.9 | 14.96 | 15.39 | 15.39 | -0.51 (-3.21%) | 353,298 |
| 31 May 2007 | USD | 15.1 | 16.05 | 14.74 | 15.9 | 15.9 | +0.96 (+6.43%) | 893,822 |
| 30 May 2007 | USD | 13.71 | 15.09 | 13.28 | 14.94 | 14.94 | +1.02 (+7.33%) | 615,226 |
| 29 May 2007 | USD | 13.5 | 14 | 13.13 | 13.92 | 13.92 | +0.08 (+0.58%) | 617,438 |
| 28 May 2007 | USD | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 12.14 | 14.35 | 12.14 | 13.84 | 13.84 | +2.22 (+19.10%) | 2,765,743 |
| 24 May 2007 | USD | 12.35 | 12.36 | 11.51 | 11.62 | 11.62 | -0.77 (-6.21%) | 370,565 |
| 23 May 2007 | USD | 12.3 | 12.56 | 12.22 | 12.39 | 12.39 | +0.14 (+1.14%) | 212,404 |
| 22 May 2007 | USD | 12.28 | 12.41 | 12.23 | 12.25 | 12.25 | -0.07 (-0.57%) | 157,496 |
| 21 May 2007 | USD | 12.26 | 12.4 | 12.18 | 12.32 | 12.32 | +0.02 (+0.16%) | 67,011 |
| 18 May 2007 | USD | 12.49 | 12.49 | 11.9 | 12.3 | 12.3 | -0.11 (-0.89%) | 69,625 |
| 17 May 2007 | USD | 12.5 | 12.62 | 12.16 | 12.41 | 12.41 | -0.09 (-0.72%) | 66,652 |
| 16 May 2007 | USD | 12.43 | 12.52 | 12.05 | 12.5 | 12.5 | +0.08 (+0.64%) | 86,764 |
| 15 May 2007 | USD | 12.58 | 12.63 | 12.33 | 12.42 | 12.42 | -0.19 (-1.51%) | 139,272 |
| 14 May 2007 | USD | 12.33 | 12.85 | 12.33 | 12.61 | 12.61 | +0.2 (+1.61%) | 244,659 |
| 11 May 2007 | USD | 12.6 | 12.65 | 12.4 | 12.41 | 12.41 | -0.09 (-0.72%) | 229,740 |
| 10 May 2007 | USD | 12.88 | 12.89 | 12.14 | 12.5 | 12.5 | -0.49 (-3.77%) | 208,374 |
| 9 May 2007 | USD | 12.85 | 13.12 | 12.85 | 12.99 | 12.99 | -0.02 (-0.15%) | 48,569 |
| 8 May 2007 | USD | 12.78 | 13.18 | 12.67 | 13.01 | 13.01 | +0.05 (+0.39%) | 60,670 |
