| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | USD | 17.88 | 19.5 | 17.44 | 17.53 | 34.9952 | +1.06 (+6.44%) | 2,348,121 |
| 7 Jan 2008 | USD | 17.36 | 17.45 | 16.01 | 16.47 | 32.8791 | -0.79 (-4.58%) | 634,895 |
| 4 Jan 2008 | USD | 18.5 | 18.5 | 16.75 | 17.26 | 34.4562 | -1.24 (-6.70%) | 808,625 |
| 3 Jan 2008 | USD | 18.87 | 18.89 | 17.01 | 18.5 | 36.9316 | -0.15 (-0.80%) | 1,278,583 |
| 2 Jan 2008 | USD | 19.61 | 19.72 | 18.27 | 18.65 | 37.2311 | -0.8 (-4.11%) | 581,130 |
| 1 Jan 2008 | USD | 19.45 | 19.45 | 19.45 | 19.45 | 38.8281 | 0.0 (0.0%) | 0 |
| 31 Dec 2007 | USD | 19.28 | 19.57 | 18.83 | 19.45 | 38.8281 | -0.05 (-0.26%) | 527,747 |
| 28 Dec 2007 | USD | 19.62 | 19.805 | 19.28 | 19.5 | 38.9279 | -0.21 (-1.07%) | 289,848 |
| 27 Dec 2007 | USD | 20.06 | 20.15 | 19.54 | 19.71 | 39.3471 | -0.33 (-1.65%) | 337,968 |
| 26 Dec 2007 | USD | 20.15 | 20.26 | 19.41 | 20.04 | 40.0059 | 0.0 (0.0%) | 507,100 |
| 25 Dec 2007 | USD | 20.04 | 20.04 | 20.04 | 20.04 | 40.0059 | 0.0 (0.0%) | 0 |
| 24 Dec 2007 | USD | 20.45 | 21 | 19.92 | 20.04 | 40.0059 | -0.47 (-2.29%) | 420,252 |
| 21 Dec 2007 | USD | 20.14 | 21.02 | 19.76 | 20.51 | 40.9442 | +0.37 (+1.84%) | 3,338,680 |
| 20 Dec 2007 | USD | 18.33 | 20.63 | 18.33 | 20.14 | 40.2055 | +1.82 (+9.93%) | 2,373,101 |
| 19 Dec 2007 | USD | 17.14 | 18.45 | 17.14 | 18.32 | 36.5723 | +0.89 (+5.11%) | 943,550 |
| 18 Dec 2007 | USD | 17.76 | 17.96 | 16.91 | 17.43 | 34.7956 | -0.4 (-2.24%) | 1,778,400 |
| 17 Dec 2007 | USD | 17.76 | 18 | 17.56 | 17.83 | 35.5941 | -0.19 (-1.05%) | 1,109,231 |
| 14 Dec 2007 | USD | 17.38 | 18.59 | 17.32 | 18.02 | 35.9734 | +0.85 (+4.95%) | 2,417,200 |
| 13 Dec 2007 | USD | 16.56 | 17.26 | 16.4 | 17.17 | 34.2765 | +0.12 (+0.70%) | 1,833,400 |
| 12 Dec 2007 | USD | 17.74 | 17.74 | 16.76 | 17.05 | 34.037 | -0.18 (-1.04%) | 1,838,541 |
| 11 Dec 2007 | USD | 18.18 | 18.18 | 16.93 | 17.23 | 34.3963 | -0.42 (-2.38%) | 1,211,868 |
| 10 Dec 2007 | USD | 17.92 | 18.89 | 17.49 | 17.65 | 35.2348 | +0.04 (+0.23%) | 944,225 |
| 7 Dec 2007 | USD | 16.63 | 18.01 | 16.51 | 17.61 | 35.1549 | +0.81 (+4.82%) | 1,038,407 |
| 6 Dec 2007 | USD | 16.95 | 16.98 | 15.81 | 16.8 | 33.5379 | -0.51 (-2.95%) | 2,102,208 |
| 5 Dec 2007 | USD | 17.19 | 17.5 | 16.47 | 17.31 | 34.556 | +0.3 (+1.76%) | 1,408,200 |
| 4 Dec 2007 | USD | 16.17 | 17.1 | 15.97 | 17.01 | 33.9571 | +0.84 (+5.19%) | 865,300 |
| 3 Dec 2007 | USD | 17 | 17 | 16 | 16.17 | 32.2802 | -0.93 (-5.44%) | 1,447,200 |
| 30 Nov 2007 | USD | 16.84 | 17.51 | 16.4 | 17.1 | 34.1368 | +0.48 (+2.89%) | 3,723,444 |
| 29 Nov 2007 | USD | 16.4 | 17.41 | 15.5 | 16.62 | 33.1786 | +0.39 (+2.40%) | 1,542,311 |
| 28 Nov 2007 | USD | 15.1 | 16.58 | 15.1 | 16.23 | 32.4 | +1.13 (+7.48%) | 2,079,520 |
