| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | USD | 13.45 | 13.63 | 13.221 | 13.25 | 132.5 | -0.23 (-1.71%) | 59,000 |
| 11 Jun 2007 | USD | 13.65 | 13.71 | 13.45 | 13.48 | 134.8 | +0.03 (+0.22%) | 22,900 |
| 8 Jun 2007 | USD | 13.61 | 13.9 | 13.45 | 13.45 | 134.5 | -0.06 (-0.44%) | 54,400 |
| 7 Jun 2007 | USD | 13.7 | 13.81 | 13.47 | 13.51 | 135.1 | -0.19 (-1.39%) | 80,800 |
| 6 Jun 2007 | USD | 13.76 | 13.9401 | 13.65 | 13.7 | 137 | -0.16 (-1.15%) | 25,500 |
| 5 Jun 2007 | USD | 13.99 | 14 | 13.7 | 13.86 | 138.6 | -0.14 (-1.00%) | 15,600 |
| 4 Jun 2007 | USD | 13.8 | 14 | 13.7704 | 14 | 140 | +0.08 (+0.57%) | 17,700 |
| 1 Jun 2007 | USD | 13.92 | 14.06 | 13.76 | 13.92 | 139.2 | +0.16 (+1.16%) | 50,600 |
| 31 May 2007 | USD | 13.95 | 13.9501 | 13.69 | 13.76 | 137.6 | -0.19 (-1.36%) | 45,500 |
| 30 May 2007 | USD | 13.7401 | 14 | 13.7401 | 13.95 | 139.5 | +0.05 (+0.36%) | 130,600 |
| 29 May 2007 | USD | 13.56 | 13.9 | 13.5 | 13.9 | 139 | +0.24 (+1.76%) | 35,000 |
| 28 May 2007 | USD | 13.66 | 13.66 | 13.66 | 13.66 | 136.6 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 13.35 | 13.74 | 13.31 | 13.66 | 136.6 | +0.29 (+2.17%) | 58,900 |
| 24 May 2007 | USD | 13.37 | 13.67 | 13.15 | 13.37 | 133.7 | -0.14 (-1.04%) | 80,800 |
| 23 May 2007 | USD | 13.65 | 13.85 | 13.5 | 13.51 | 135.1 | -0.14 (-1.03%) | 190,600 |
| 22 May 2007 | USD | 13.59 | 13.74 | 13.4 | 13.65 | 136.5 | -0.197 (-1.42%) | 139,300 |
| 21 May 2007 | USD | 13.4 | 13.98 | 13.4 | 13.847 | 138.47 | +0.387 (+2.88%) | 148,900 |
| 18 May 2007 | USD | 13.35 | 13.64 | 13.3 | 13.46 | 134.6 | +0.16 (+1.20%) | 90,500 |
| 17 May 2007 | USD | 13.31 | 13.5099 | 13.25 | 13.3 | 133 | -0.08 (-0.60%) | 80,600 |
| 16 May 2007 | USD | 13.05 | 13.65 | 13.05 | 13.38 | 133.8 | +0.37 (+2.84%) | 202,300 |
| 15 May 2007 | USD | 13.33 | 13.53 | 12.95 | 13.01 | 130.1 | -0.29 (-2.18%) | 118,300 |
| 14 May 2007 | USD | 13.65 | 13.7 | 13.26 | 13.3 | 133 | -0.44 (-3.20%) | 76,700 |
| 11 May 2007 | USD | 13.62 | 13.86 | 13.5 | 13.74 | 137.4 | +0.11 (+0.81%) | 60,000 |
| 10 May 2007 | USD | 13.86 | 13.96 | 13.63 | 13.63 | 136.3 | -0.22 (-1.59%) | 41,500 |
| 9 May 2007 | USD | 13.75 | 13.95 | 13.75 | 13.85 | 138.5 | 0.0 (0.0%) | 57,300 |
| 8 May 2007 | USD | 13.7 | 13.99 | 13.55 | 13.85 | 138.5 | +0.1 (+0.73%) | 53,700 |
| 7 May 2007 | USD | 13.4 | 13.85 | 13.4 | 13.75 | 137.5 | -0.15 (-1.08%) | 74,600 |
| 4 May 2007 | USD | 13.5 | 13.95 | 13.3501 | 13.9 | 139 | +0.34 (+2.51%) | 65,800 |
| 3 May 2007 | USD | 13.2 | 13.7 | 13.0501 | 13.56 | 135.6 | +0.41 (+3.12%) | 88,000 |
| 2 May 2007 | USD | 13.11 | 13.29 | 12.91 | 13.15 | 131.5 | -0.06 (-0.45%) | 276,100 |
