| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | USD | 12.23 | 12.3 | 12.19 | 12.23 | 12.23 | -0.07 (-0.57%) | 394,504 |
| 28 May 2007 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 12.35 | 12.35 | 12.25 | 12.3 | 12.3 | -0.02 (-0.16%) | 418,875 |
| 24 May 2007 | USD | 12.35 | 12.36 | 12.28 | 12.32 | 12.32 | -0.01 (-0.08%) | 368,278 |
| 23 May 2007 | USD | 12.35 | 12.37 | 12.25 | 12.33 | 12.33 | -0.01 (-0.08%) | 707,960 |
| 22 May 2007 | USD | 12.3 | 12.38 | 12.25 | 12.34 | 12.34 | +0.01 (+0.08%) | 765,203 |
| 21 May 2007 | USD | 12.45 | 12.45 | 12.3 | 12.33 | 12.33 | -0.12 (-0.96%) | 596,073 |
| 18 May 2007 | USD | 12.4 | 12.46 | 12.29 | 12.45 | 12.45 | +0.03 (+0.24%) | 1,006,041 |
| 17 May 2007 | USD | 12.48 | 12.5 | 12.33 | 12.42 | 12.42 | -0.07 (-0.56%) | 596,026 |
| 16 May 2007 | USD | 12.49 | 12.52 | 12.43 | 12.49 | 12.49 | +0.01 (+0.08%) | 860,825 |
| 15 May 2007 | USD | 12.39 | 12.48 | 12.35 | 12.48 | 12.48 | +0.1 (+0.81%) | 1,854,111 |
| 14 May 2007 | USD | 12.36 | 12.39 | 12.26 | 12.38 | 12.38 | +0.05 (+0.41%) | 989,699 |
| 11 May 2007 | USD | 12.37 | 12.39 | 12.2 | 12.33 | 12.33 | +0.01 (+0.08%) | 787,709 |
| 10 May 2007 | USD | 12.29 | 12.34 | 12.21 | 12.32 | 12.32 | +0.02 (+0.16%) | 712,545 |
| 9 May 2007 | USD | 12.01 | 12.36 | 12.01 | 12.3 | 12.3 | +0.11 (+0.90%) | 1,410,608 |
| 8 May 2007 | USD | 12.19 | 12.2 | 11.86 | 12.19 | 12.19 | +0.03 (+0.25%) | 965,785 |
| 7 May 2007 | USD | 12.24 | 12.32 | 12.14 | 12.16 | 12.16 | 0.0 (0.0%) | 1,557,790 |
| 4 May 2007 | USD | 12 | 12.25 | 12 | 12.16 | 12.16 | +0.16 (+1.33%) | 1,878,468 |
| 3 May 2007 | USD | 11.94 | 12.1 | 11.94 | 12 | 12 | +0.09 (+0.76%) | 2,957,489 |
| 2 May 2007 | USD | 11.65 | 11.97 | 11.65 | 11.91 | 11.91 | +0.2 (+1.71%) | 3,340,711 |
| 1 May 2007 | USD | 11.62 | 11.74 | 11.6 | 11.71 | 11.71 | -0.01 (-0.09%) | 2,253,649 |
| 30 Apr 2007 | USD | 11.79 | 11.8 | 11.57 | 11.72 | 11.72 | -0.08 (-0.68%) | 3,843,253 |
| 27 Apr 2007 | USD | 11.88 | 11.89 | 11.75 | 11.8 | 11.8 | -0.07 (-0.59%) | 2,568,288 |
| 26 Apr 2007 | USD | 11.9 | 11.93 | 11.85 | 11.87 | 11.87 | -0.01 (-0.08%) | 2,138,477 |
| 25 Apr 2007 | USD | 11.92 | 12 | 11.86 | 11.88 | 11.88 | 0.0 (0.0%) | 3,658,310 |
| 24 Apr 2007 | USD | 11.85 | 12.02 | 11.8 | 11.88 | 11.88 | +0.09 (+0.76%) | 4,419,596 |
| 23 Apr 2007 | USD | 12.51 | 12.6 | 11.75 | 11.79 | 11.79 | 0.0 (0.0%) | 15,230,030 |
