| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | USD | 10.11 | 10.35 | 10.05 | 10.35 | 72.45 | +0.35 (+3.50%) | 43,452 |
| 17 Dec 2007 | USD | 10.21 | 10.49 | 9.98 | 10 | 70 | -0.29 (-2.82%) | 43,707 |
| 14 Dec 2007 | USD | 10.65 | 10.71 | 10.2 | 10.29 | 72.03 | -0.46 (-4.28%) | 40,961 |
| 13 Dec 2007 | USD | 10.4 | 10.75 | 10.26 | 10.75 | 75.25 | +0.24 (+2.28%) | 40,080 |
| 12 Dec 2007 | USD | 10.61 | 10.79 | 10.38 | 10.51 | 73.57 | +0.21 (+2.04%) | 58,943 |
| 11 Dec 2007 | USD | 10.04 | 11.07 | 10.04 | 10.3 | 72.1 | +0.3 (+3%) | 63,344 |
| 10 Dec 2007 | USD | 10.58 | 10.74 | 10 | 10 | 70 | -0.53 (-5.03%) | 101,639 |
| 7 Dec 2007 | USD | 10.86 | 10.86 | 10.19 | 10.53 | 73.71 | -0.28 (-2.59%) | 176,682 |
| 6 Dec 2007 | USD | 11.38 | 11.5 | 10.59 | 10.81 | 75.67 | +0.62 (+6.08%) | 206,912 |
| 5 Dec 2007 | USD | 10.12 | 10.3399 | 10.1 | 10.19 | 71.33 | +0.2 (+2.00%) | 31,976 |
| 4 Dec 2007 | USD | 10.24 | 10.34 | 9.98 | 9.99 | 69.93 | -0.29 (-2.82%) | 24,543 |
| 3 Dec 2007 | USD | 10.6 | 10.6 | 10.28 | 10.28 | 71.96 | -0.21 (-2.00%) | 42,217 |
| 30 Nov 2007 | USD | 10.2 | 10.71 | 10.18 | 10.49 | 73.43 | +0.41 (+4.07%) | 38,923 |
| 29 Nov 2007 | USD | 10.15 | 10.24 | 10.04 | 10.08 | 70.56 | -0.08 (-0.79%) | 33,103 |
| 28 Nov 2007 | USD | 10.07 | 10.23 | 9.89 | 10.16 | 71.12 | +0.15 (+1.50%) | 43,066 |
| 27 Nov 2007 | USD | 9.89 | 10.06 | 9.82 | 10.01 | 70.07 | +0.12 (+1.21%) | 35,151 |
| 26 Nov 2007 | USD | 10.08 | 10.24 | 9.87 | 9.89 | 69.23 | -0.2 (-1.98%) | 28,006 |
| 23 Nov 2007 | USD | 10.18 | 10.21 | 10.07 | 10.09 | 70.63 | -0.01 (-0.10%) | 12,327 |
| 22 Nov 2007 | USD | 10.1 | 10.1 | 10.1 | 10.1 | 70.7 | 0.0 (0.0%) | 0 |
| 21 Nov 2007 | USD | 10.19 | 10.38 | 10.02 | 10.1 | 70.7 | -0.17 (-1.66%) | 22,002 |
| 20 Nov 2007 | USD | 10.65 | 10.72 | 9.94 | 10.27 | 71.89 | -0.29 (-2.75%) | 39,669 |
| 19 Nov 2007 | USD | 10.77 | 10.87 | 10.41 | 10.56 | 73.92 | -0.29 (-2.67%) | 25,553 |
| 16 Nov 2007 | USD | 11 | 11.09 | 10.75 | 10.85 | 75.95 | -0.11 (-1.00%) | 40,896 |
| 15 Nov 2007 | USD | 11.23 | 11.29 | 10.85 | 10.96 | 76.72 | -0.33 (-2.92%) | 36,915 |
| 14 Nov 2007 | USD | 11.08 | 11.42 | 11.06 | 11.29 | 79.03 | +0.26 (+2.36%) | 56,062 |
| 13 Nov 2007 | USD | 10.94 | 11.11 | 10.8 | 11.03 | 77.21 | +0.15 (+1.38%) | 37,478 |
| 12 Nov 2007 | USD | 10.89 | 11.14 | 10.76 | 10.88 | 76.16 | -0.05 (-0.46%) | 27,709 |
| 9 Nov 2007 | USD | 10.81 | 11.05 | 10.79 | 10.93 | 76.51 | -0.01 (-0.09%) | 23,789 |
| 8 Nov 2007 | USD | 10.97 | 11.19 | 10.75 | 10.94 | 76.58 | +0.05 (+0.46%) | 50,108 |
| 7 Nov 2007 | USD | 11.18 | 11.28 | 10.86 | 10.89 | 76.23 | -0.4 (-3.54%) | 36,440 |
