| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2007 | USD | 14.5 | 15.13 | 14.32 | 14.89 | 14.89 | +0.22 (+1.50%) | 1,083,501 |
| 19 Feb 2007 | USD | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 14.5 | 14.83 | 14.26 | 14.67 | 14.67 | +0.45 (+3.16%) | 465,141 |
| 15 Feb 2007 | USD | 14.34 | 14.35 | 14.1275 | 14.22 | 14.22 | -0.37 (-2.54%) | 558,848 |
| 14 Feb 2007 | USD | 14.34 | 14.65 | 14.2952 | 14.59 | 14.59 | +0.46 (+3.26%) | 735,988 |
| 13 Feb 2007 | USD | 14 | 14.4 | 13.873 | 14.13 | 14.13 | +0.39 (+2.84%) | 338,292 |
| 12 Feb 2007 | USD | 13.6 | 13.9 | 13.56 | 13.74 | 13.74 | +0.07 (+0.51%) | 318,089 |
| 9 Feb 2007 | USD | 13.7 | 14.03 | 13.65 | 13.67 | 13.67 | -0.07 (-0.51%) | 287,393 |
| 8 Feb 2007 | USD | 13.99 | 14.02 | 13.6 | 13.74 | 13.74 | -0.18 (-1.29%) | 330,229 |
| 7 Feb 2007 | USD | 13.9 | 14.02 | 13.73 | 13.92 | 13.92 | +0.24 (+1.75%) | 475,716 |
| 6 Feb 2007 | USD | 13.99 | 14.15 | 13.68 | 13.68 | 13.68 | +0.13 (+0.96%) | 849,764 |
| 5 Feb 2007 | USD | 13.49 | 13.67 | 13.4 | 13.55 | 13.55 | +0.15 (+1.12%) | 582,453 |
| 2 Feb 2007 | USD | 13.35 | 13.54 | 13.25 | 13.4 | 13.4 | +0.28 (+2.13%) | 868,861 |
| 1 Feb 2007 | USD | 12.72 | 13.3 | 12.641 | 13.12 | 13.12 | +0.69 (+5.55%) | 1,393,072 |
| 31 Jan 2007 | USD | 12.38 | 12.56 | 12.25 | 12.43 | 12.43 | -0.03 (-0.24%) | 228,096 |
| 30 Jan 2007 | USD | 12.35 | 12.59 | 12.33 | 12.46 | 12.46 | +0.19 (+1.55%) | 309,386 |
| 29 Jan 2007 | USD | 12.1 | 12.37 | 12.1 | 12.27 | 12.27 | +0.09 (+0.74%) | 157,291 |
| 26 Jan 2007 | USD | 12.28 | 12.28 | 12.12 | 12.18 | 12.18 | -0.02 (-0.16%) | 147,969 |
| 25 Jan 2007 | USD | 12.22 | 12.34 | 12.13 | 12.2 | 12.2 | -0.25 (-2.01%) | 217,024 |
| 24 Jan 2007 | USD | 12.43 | 12.58 | 12.27 | 12.45 | 12.45 | +0.06 (+0.48%) | 271,594 |
| 23 Jan 2007 | USD | 12.29 | 12.5 | 12.2 | 12.39 | 12.39 | +0.37 (+3.08%) | 949,301 |
| 22 Jan 2007 | USD | 12.12 | 12.24 | 11.91 | 12.02 | 12.02 | -0.05 (-0.41%) | 198,323 |
| 19 Jan 2007 | USD | 11.99 | 12.1 | 11.8852 | 12.07 | 12.07 | +0.01 (+0.08%) | 58,778 |
| 18 Jan 2007 | USD | 11.92 | 12.276 | 11.88 | 12.06 | 12.06 | +0.18 (+1.52%) | 192,432 |
| 17 Jan 2007 | USD | 11.92 | 12 | 11.82 | 11.88 | 11.88 | -0.12 (-1%) | 91,815 |
| 16 Jan 2007 | USD | 12.12 | 12.12 | 11.62 | 12 | 12 | -0.129 (-1.06%) | 424,539 |
| 15 Jan 2007 | USD | 12.1289 | 12.1289 | 12.1289 | 12.1289 | 12.1289 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 12.35 | 12.37 | 12.1 | 12.1289 | 12.1289 | -0.161 (-1.31%) | 134,166 |
| 11 Jan 2007 | USD | 12.12 | 12.4 | 12.12 | 12.29 | 12.29 | +0.25 (+2.08%) | 109,369 |
| 10 Jan 2007 | USD | 12.08 | 12.1 | 11.92 | 12.04 | 12.04 | +0.02 (+0.17%) | 65,673 |
