| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2007 | USD | 10.61 | 10.74 | 10.29 | 10.54 | 105.4 | -0.06 (-0.57%) | 157,266 |
| 30 Apr 2007 | USD | 11.29 | 11.3 | 10.58 | 10.6 | 106 | -0.7 (-6.19%) | 269,903 |
| 27 Apr 2007 | USD | 11.51 | 11.51 | 11.3 | 11.3 | 113 | -0.27 (-2.33%) | 75,594 |
| 26 Apr 2007 | USD | 11.62 | 11.64 | 11.42 | 11.57 | 115.7 | -0.02 (-0.17%) | 116,219 |
| 25 Apr 2007 | USD | 11.86 | 11.86 | 11.52 | 11.59 | 115.9 | -0.17 (-1.45%) | 173,447 |
| 24 Apr 2007 | USD | 11.8 | 11.97 | 11.73 | 11.76 | 117.6 | -0.04 (-0.34%) | 153,571 |
| 23 Apr 2007 | USD | 11.8 | 11.99 | 11.75 | 11.8 | 118 | +0.01 (+0.08%) | 171,606 |
| 20 Apr 2007 | USD | 11.84 | 11.87 | 11.68 | 11.79 | 117.9 | +0.12 (+1.03%) | 200,616 |
| 19 Apr 2007 | USD | 11.78 | 11.91 | 11.33 | 11.67 | 116.7 | -0.2 (-1.68%) | 173,734 |
| 18 Apr 2007 | USD | 11.87 | 12 | 11.74 | 11.87 | 118.7 | -0.01 (-0.08%) | 160,116 |
| 17 Apr 2007 | USD | 12.08 | 12.08 | 11.87 | 11.88 | 118.8 | -0.2 (-1.66%) | 237,723 |
| 16 Apr 2007 | USD | 12.22 | 12.46 | 12.02 | 12.08 | 120.8 | -0.05 (-0.41%) | 245,143 |
| 13 Apr 2007 | USD | 11.95 | 12.18 | 11.83 | 12.13 | 121.3 | +0.21 (+1.76%) | 124,083 |
| 12 Apr 2007 | USD | 11.8 | 12.03 | 11.61 | 11.92 | 119.2 | +0.11 (+0.93%) | 231,973 |
| 11 Apr 2007 | USD | 11.3 | 12.44 | 11.25 | 11.81 | 118.1 | +0.69 (+6.21%) | 662,079 |
| 10 Apr 2007 | USD | 10.98 | 11.25 | 10.98 | 11.12 | 111.2 | +0.12 (+1.09%) | 89,038 |
| 9 Apr 2007 | USD | 11.23 | 11.23 | 10.94 | 11 | 110 | -0.19 (-1.70%) | 96,281 |
| 6 Apr 2007 | USD | 11.19 | 11.19 | 11.19 | 11.19 | 111.9 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 11.03 | 11.23 | 11.01 | 11.19 | 111.9 | +0.14 (+1.27%) | 73,036 |
| 4 Apr 2007 | USD | 11.05 | 11.14 | 10.95 | 11.05 | 110.5 | -0.03 (-0.27%) | 77,080 |
| 3 Apr 2007 | USD | 11.01 | 11.14 | 10.89 | 11.08 | 110.8 | +0.1 (+0.91%) | 80,953 |
| 2 Apr 2007 | USD | 10.86 | 11.04 | 10.76 | 10.98 | 109.8 | +0.12 (+1.10%) | 99,152 |
| 30 Mar 2007 | USD | 10.77 | 10.99 | 10.5 | 10.86 | 108.6 | +0.08 (+0.74%) | 192,293 |
| 29 Mar 2007 | USD | 10.9 | 10.9 | 10.66 | 10.78 | 107.8 | -0.08 (-0.74%) | 100,288 |
| 28 Mar 2007 | USD | 10.58 | 10.88 | 10.56 | 10.86 | 108.6 | +0.19 (+1.78%) | 64,028 |
| 27 Mar 2007 | USD | 10.45 | 10.67 | 10.45 | 10.67 | 106.7 | +0.14 (+1.33%) | 66,455 |
| 26 Mar 2007 | USD | 10.48 | 10.59 | 10.34 | 10.53 | 105.3 | +0.03 (+0.29%) | 68,611 |
| 23 Mar 2007 | USD | 10.28 | 10.72 | 10.27 | 10.5 | 105 | +0.21 (+2.04%) | 59,128 |
| 22 Mar 2007 | USD | 10.71 | 10.83 | 10.14 | 10.29 | 102.9 | -0.36 (-3.38%) | 118,410 |
| 21 Mar 2007 | USD | 9.63 | 10.65 | 9.63 | 10.65 | 106.5 | +1.05 (+10.94%) | 112,382 |
