| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2007 | USD | 15.69 | 16.04 | 15.56 | 15.97 | 15.97 | +0.29 (+1.85%) | 114,173 |
| 17 Sep 2007 | USD | 15.55 | 15.76 | 15.43 | 15.68 | 15.68 | +0.13 (+0.84%) | 176,872 |
| 14 Sep 2007 | USD | 15.15 | 15.67 | 15.15 | 15.55 | 15.55 | +0.25 (+1.63%) | 79,178 |
| 13 Sep 2007 | USD | 15.31 | 15.56 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 136,785 |
| 12 Sep 2007 | USD | 15.24 | 15.37 | 15.24 | 15.3 | 15.3 | -0.08 (-0.52%) | 80,175 |
| 11 Sep 2007 | USD | 15.61 | 15.73 | 15.3 | 15.38 | 15.38 | +0.1 (+0.65%) | 109,823 |
| 10 Sep 2007 | USD | 15.21 | 15.41 | 14.98 | 15.28 | 15.28 | +0.34 (+2.28%) | 125,312 |
| 7 Sep 2007 | USD | 15.01 | 15.09 | 14.83 | 14.94 | 14.94 | -0.19 (-1.26%) | 280,393 |
| 6 Sep 2007 | USD | 15.46 | 15.46 | 15.09 | 15.13 | 15.13 | -0.48 (-3.07%) | 113,571 |
| 5 Sep 2007 | USD | 15.89 | 15.9 | 15.56 | 15.61 | 15.61 | -0.54 (-3.34%) | 124,813 |
| 4 Sep 2007 | USD | 15.85 | 16.2428 | 15.85 | 16.15 | 16.15 | +0.31 (+1.96%) | 161,489 |
| 3 Sep 2007 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 15.5 | 15.9 | 15.5 | 15.84 | 15.84 | +0.33 (+2.13%) | 125,827 |
| 30 Aug 2007 | USD | 15.55 | 15.74 | 15.28 | 15.51 | 15.51 | -0.29 (-1.84%) | 127,042 |
| 29 Aug 2007 | USD | 15.53 | 15.88 | 15.5 | 15.8 | 15.8 | +0.49 (+3.20%) | 339,440 |
| 28 Aug 2007 | USD | 15.5 | 15.64 | 15.26 | 15.31 | 15.31 | -0.04 (-0.26%) | 285,375 |
| 27 Aug 2007 | USD | 15.3 | 15.45 | 15.25 | 15.35 | 15.35 | -0.03 (-0.20%) | 248,780 |
| 24 Aug 2007 | USD | 15.2 | 15.48 | 15.068 | 15.38 | 15.38 | +0.25 (+1.65%) | 264,621 |
| 23 Aug 2007 | USD | 15.05 | 15.18 | 14.98 | 15.13 | 15.13 | +0.25 (+1.68%) | 456,953 |
| 22 Aug 2007 | USD | 14.96 | 15.1 | 14.63 | 14.88 | 14.88 | +0.13 (+0.88%) | 296,961 |
| 21 Aug 2007 | USD | 14.66 | 14.84 | 14.49 | 14.75 | 14.75 | -0.09 (-0.61%) | 211,744 |
| 20 Aug 2007 | USD | 14.91 | 15.08 | 14.64 | 14.84 | 14.84 | -0.17 (-1.13%) | 298,140 |
| 17 Aug 2007 | USD | 15.2 | 15.22 | 14.74 | 15.01 | 15.01 | +0.06 (+0.40%) | 347,262 |
| 16 Aug 2007 | USD | 15.02 | 15.21 | 14.35 | 14.95 | 14.95 | +0.07 (+0.47%) | 438,300 |
| 15 Aug 2007 | USD | 15 | 15.42 | 14.83 | 14.88 | 14.88 | -0.22 (-1.46%) | 364,194 |
| 14 Aug 2007 | USD | 15.37 | 15.47 | 14.95 | 15.1 | 15.1 | -0.3 (-1.95%) | 245,095 |
| 13 Aug 2007 | USD | 15.43 | 15.58 | 15.27 | 15.4 | 15.4 | +0.53 (+3.56%) | 297,262 |
| 10 Aug 2007 | USD | 14.07 | 14.95 | 14.07 | 14.87 | 14.87 | +0.61 (+4.28%) | 513,978 |
| 9 Aug 2007 | USD | 14.91 | 15.02 | 14.1 | 14.26 | 14.26 | -1.09 (-7.10%) | 505,958 |
| 8 Aug 2007 | USD | 15.42 | 15.56 | 15.2 | 15.35 | 15.35 | +0.16 (+1.05%) | 523,038 |
