| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2007 | USD | 15.45 | 15.6 | 15.04 | 15.4 | 138.6 | +0.18 (+1.18%) | 166,743 |
| 30 Jan 2007 | USD | 15.14 | 15.33 | 14.7601 | 15.22 | 136.98 | +0.08 (+0.53%) | 171,080 |
| 29 Jan 2007 | USD | 15.36 | 15.46 | 15.03 | 15.14 | 136.26 | -0.3 (-1.94%) | 99,846 |
| 26 Jan 2007 | USD | 15.83 | 16.11 | 15.25 | 15.44 | 138.96 | -0.31 (-1.97%) | 454,084 |
| 25 Jan 2007 | USD | 15.33 | 15.87 | 15.31 | 15.75 | 141.75 | +0.55 (+3.62%) | 801,164 |
| 24 Jan 2007 | USD | 14.33 | 15.6 | 14.33 | 15.2 | 136.8 | +0.81 (+5.63%) | 928,678 |
| 23 Jan 2007 | USD | 14.26 | 14.49 | 14.06 | 14.39 | 129.51 | +0.12 (+0.84%) | 217,966 |
| 22 Jan 2007 | USD | 14.52 | 14.7599 | 13.95 | 14.27 | 128.43 | -0.22 (-1.52%) | 313,603 |
| 19 Jan 2007 | USD | 14.4 | 14.85 | 14.13 | 14.49 | 130.41 | -0.01 (-0.07%) | 629,706 |
| 18 Jan 2007 | USD | 15.06 | 15.06 | 14.08 | 14.5 | 130.5 | -0.7 (-4.61%) | 929,229 |
| 17 Jan 2007 | USD | 16.11 | 16.14 | 15.08 | 15.2 | 136.8 | -0.94 (-5.82%) | 753,154 |
| 16 Jan 2007 | USD | 16.56 | 16.56 | 16.11 | 16.14 | 145.26 | -0.26 (-1.59%) | 519,229 |
| 15 Jan 2007 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 147.6 | 0.0 (0.0%) | 0 |
| 12 Jan 2007 | USD | 16.5 | 16.74 | 16.2301 | 16.4 | 147.6 | -0.31 (-1.86%) | 851,595 |
| 11 Jan 2007 | USD | 16.94 | 17.01 | 16.35 | 16.71 | 150.39 | -0.36 (-2.11%) | 1,186,551 |
| 10 Jan 2007 | USD | 15.47 | 17.47 | 15.32 | 17.07 | 153.63 | +2.3 (+15.57%) | 3,692,272 |
| 9 Jan 2007 | USD | 13.47 | 15.05 | 13.47 | 14.77 | 132.93 | +1.24 (+9.16%) | 1,362,085 |
| 8 Jan 2007 | USD | 14 | 14.06 | 13.4678 | 13.53 | 121.77 | -0.47 (-3.36%) | 289,104 |
| 5 Jan 2007 | USD | 14.015 | 14.09 | 13.66 | 14 | 126 | -0.08 (-0.57%) | 141,661 |
| 4 Jan 2007 | USD | 14.05 | 14.1 | 13.48 | 14.08 | 126.72 | +0.08 (+0.57%) | 108,194 |
| 3 Jan 2007 | USD | 14.13 | 14.43 | 13.67 | 14 | 126 | +0.28 (+2.04%) | 364,678 |
| 2 Jan 2007 | USD | 13.72 | 13.72 | 13.72 | 13.72 | 123.48 | 0.0 (0.0%) | 0 |
| 1 Jan 2007 | USD | 13.72 | 13.72 | 13.72 | 13.72 | 123.48 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | USD | 14.09 | 14.48 | 13.66 | 13.72 | 123.48 | -0.34 (-2.42%) | 368,375 |
| 28 Dec 2006 | USD | 13.045 | 14.08 | 13.045 | 14.06 | 126.54 | +1.01 (+7.74%) | 419,088 |
| 27 Dec 2006 | USD | 13.05 | 13.07 | 12.89 | 13.05 | 117.45 | +0.1 (+0.77%) | 86,982 |
| 26 Dec 2006 | USD | 13.01 | 13.11 | 12.92 | 12.95 | 116.55 | -0.07 (-0.54%) | 101,906 |
| 25 Dec 2006 | USD | 13.02 | 13.02 | 13.02 | 13.02 | 117.18 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | USD | 12.94 | 13.23 | 12.9 | 13.02 | 117.18 | +0.03 (+0.23%) | 105,463 |
| 21 Dec 2006 | USD | 13.43 | 13.43 | 12.77 | 12.99 | 116.91 | -0.36 (-2.70%) | 193,069 |
