| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2007 | USD | 14.32 | 14.32 | 14.22 | 14.27 | 14.27 | +0.03 (+0.21%) | 50,216 |
| 3 Oct 2007 | USD | 14.47 | 14.53 | 14.19 | 14.24 | 14.24 | -0.35 (-2.40%) | 97,115 |
| 2 Oct 2007 | USD | 14.46 | 14.67 | 14.19 | 14.59 | 14.59 | +0.14 (+0.97%) | 155,619 |
| 1 Oct 2007 | USD | 14.03 | 14.55 | 14 | 14.45 | 14.45 | +0.44 (+3.14%) | 199,009 |
| 28 Sep 2007 | USD | 14.25 | 14.54 | 13.96 | 14.01 | 14.01 | -0.27 (-1.89%) | 167,938 |
| 27 Sep 2007 | USD | 14.21 | 14.38 | 14.21 | 14.28 | 14.28 | +0.06 (+0.42%) | 111,766 |
| 26 Sep 2007 | USD | 14.31 | 14.34 | 14.04 | 14.22 | 14.22 | -0.05 (-0.35%) | 178,577 |
| 25 Sep 2007 | USD | 14 | 14.37 | 13.81 | 14.27 | 14.27 | +0.26 (+1.86%) | 120,573 |
| 24 Sep 2007 | USD | 14.31 | 14.31 | 14 | 14.01 | 14.01 | -0.27 (-1.89%) | 153,840 |
| 21 Sep 2007 | USD | 14.7 | 14.7 | 14.15 | 14.28 | 14.28 | -0.29 (-1.99%) | 257,870 |
| 20 Sep 2007 | USD | 14.61 | 14.7101 | 14.32 | 14.57 | 14.57 | -0.13 (-0.88%) | 203,006 |
| 19 Sep 2007 | USD | 14.92 | 15.2 | 14.58 | 14.7 | 14.7 | -0.21 (-1.41%) | 185,417 |
| 18 Sep 2007 | USD | 14.32 | 14.91 | 14.21 | 14.91 | 14.91 | +0.61 (+4.27%) | 207,506 |
| 17 Sep 2007 | USD | 14.66 | 14.66 | 14.21 | 14.3 | 14.3 | -0.4 (-2.72%) | 165,188 |
| 14 Sep 2007 | USD | 14.1 | 14.71 | 14.1 | 14.7 | 14.7 | +0.51 (+3.59%) | 169,908 |
| 13 Sep 2007 | USD | 14.39 | 14.61 | 14.19 | 14.19 | 14.19 | -0.16 (-1.11%) | 175,658 |
| 12 Sep 2007 | USD | 14.91 | 14.91 | 14.1 | 14.35 | 14.35 | -0.63 (-4.21%) | 268,370 |
| 11 Sep 2007 | USD | 14.82 | 15.06 | 14.68 | 14.98 | 14.98 | +0.19 (+1.28%) | 121,729 |
| 10 Sep 2007 | USD | 14.93 | 15.21 | 14.5 | 14.79 | 14.79 | -0.06 (-0.40%) | 156,364 |
| 7 Sep 2007 | USD | 15.17 | 15.3 | 14.76 | 14.85 | 14.85 | -0.51 (-3.32%) | 132,170 |
| 6 Sep 2007 | USD | 15.47 | 15.54 | 15.2 | 15.36 | 15.36 | -0.09 (-0.58%) | 96,314 |
| 5 Sep 2007 | USD | 15.19 | 15.47 | 15.07 | 15.45 | 15.45 | +0.1 (+0.65%) | 154,698 |
| 4 Sep 2007 | USD | 14.96 | 15.47 | 14.87 | 15.35 | 15.35 | +0.36 (+2.40%) | 167,862 |
| 3 Sep 2007 | USD | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 15.33 | 15.47 | 14.93 | 14.99 | 14.99 | -0.15 (-0.99%) | 151,188 |
| 30 Aug 2007 | USD | 14.89 | 15.45 | 14.89 | 15.14 | 15.14 | +0.14 (+0.93%) | 167,159 |
| 29 Aug 2007 | USD | 15.03 | 15.15 | 14.71 | 15 | 15 | +0.13 (+0.87%) | 167,753 |
| 28 Aug 2007 | USD | 15.38 | 15.42 | 14.82 | 14.87 | 14.87 | -0.53 (-3.44%) | 250,337 |
| 27 Aug 2007 | USD | 15.6 | 15.67 | 15.31 | 15.4 | 15.4 | -0.32 (-2.04%) | 186,872 |
| 24 Aug 2007 | USD | 15.44 | 15.74 | 15.08 | 15.72 | 15.72 | +0.26 (+1.68%) | 292,904 |
