| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2007 | USD | 15.58 | 15.58 | 15.09 | 15.46 | 15.46 | -0.06 (-0.39%) | 223,366 |
| 22 Aug 2007 | USD | 15.29 | 15.71 | 15.26 | 15.52 | 15.52 | +0.36 (+2.37%) | 269,968 |
| 21 Aug 2007 | USD | 14.92 | 15.33 | 14.75 | 15.16 | 15.16 | +0.24 (+1.61%) | 219,565 |
| 20 Aug 2007 | USD | 14.55 | 15.04 | 14.55 | 14.92 | 14.92 | +0.37 (+2.54%) | 194,699 |
| 17 Aug 2007 | USD | 14.47 | 15 | 14.47 | 14.55 | 14.55 | +0.35 (+2.46%) | 325,768 |
| 16 Aug 2007 | USD | 13.95 | 14.25 | 13.85 | 14.2 | 14.2 | +0.23 (+1.65%) | 294,050 |
| 15 Aug 2007 | USD | 14.25 | 14.37 | 13.95 | 13.97 | 13.97 | -0.24 (-1.69%) | 195,010 |
| 14 Aug 2007 | USD | 14.54 | 14.7 | 14.2 | 14.21 | 14.21 | -0.3 (-2.07%) | 151,158 |
| 13 Aug 2007 | USD | 14.78 | 15 | 14.31 | 14.51 | 14.51 | -0.11 (-0.75%) | 262,587 |
| 10 Aug 2007 | USD | 14.55 | 15 | 14.35 | 14.62 | 14.62 | -0.09 (-0.61%) | 461,030 |
| 9 Aug 2007 | USD | 14.8 | 15.18 | 14.5 | 14.71 | 14.71 | -0.3 (-2.00%) | 619,908 |
| 8 Aug 2007 | USD | 15.69 | 15.98 | 14.58 | 15.01 | 15.01 | -0.55 (-3.53%) | 931,719 |
| 7 Aug 2007 | USD | 15 | 15.79 | 14.9 | 15.5599 | 15.5599 | +0.55 (+3.66%) | 788,671 |
| 6 Aug 2007 | USD | 14.87 | 15.1 | 14.67 | 15.01 | 15.01 | +0.33 (+2.25%) | 602,734 |
| 3 Aug 2007 | USD | 15.19 | 15.4 | 14.63 | 14.68 | 14.68 | -0.44 (-2.91%) | 514,540 |
| 2 Aug 2007 | USD | 14.75 | 15.24 | 14.64 | 15.12 | 15.12 | +0.38 (+2.58%) | 418,096 |
| 1 Aug 2007 | USD | 14.58 | 14.82 | 14.34 | 14.74 | 14.74 | +0.16 (+1.10%) | 355,116 |
| 31 Jul 2007 | USD | 14.75 | 14.78 | 14.54 | 14.58 | 14.58 | -0.04 (-0.27%) | 244,037 |
| 30 Jul 2007 | USD | 14.61 | 14.7 | 14.2 | 14.62 | 14.62 | +0.12 (+0.83%) | 238,469 |
| 27 Jul 2007 | USD | 14.49 | 14.8791 | 14.39 | 14.5 | 14.5 | 0.0 (0.0%) | 334,088 |
| 26 Jul 2007 | USD | 14.87 | 14.91 | 14.36 | 14.5 | 14.5 | -0.39 (-2.62%) | 554,230 |
| 25 Jul 2007 | USD | 15.15 | 15.16 | 14.83 | 14.89 | 14.89 | -0.26 (-1.72%) | 457,611 |
| 24 Jul 2007 | USD | 14.82 | 15.34 | 14.8 | 15.15 | 15.15 | +0.11 (+0.73%) | 658,797 |
| 23 Jul 2007 | USD | 14 | 15.25 | 13.99 | 15.04 | 15.04 | +1.2 (+8.67%) | 1,696,440 |
| 20 Jul 2007 | USD | 13.44 | 14.05 | 13.44 | 13.84 | 13.84 | +0.37 (+2.75%) | 602,479 |
| 19 Jul 2007 | USD | 13.21 | 13.59 | 13.21 | 13.47 | 13.47 | +0.26 (+1.97%) | 177,984 |
| 18 Jul 2007 | USD | 13.37 | 13.38 | 13.13 | 13.21 | 13.21 | -0.17 (-1.27%) | 116,734 |
| 17 Jul 2007 | USD | 13.12 | 13.48 | 13.12 | 13.38 | 13.38 | +0.3 (+2.29%) | 186,923 |
| 16 Jul 2007 | USD | 13.15 | 13.5 | 13.08 | 13.08 | 13.08 | -0.14 (-1.06%) | 156,109 |
| 13 Jul 2007 | USD | 13.44 | 13.56 | 13.15 | 13.22 | 13.22 | -0.21 (-1.56%) | 155,647 |
