| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | USD | 14.05 | 14.36 | 13.79 | 14.3 | 14.3 | -0.18 (-1.24%) | 43,184 |
| 11 Jun 2007 | USD | 14.16 | 14.73 | 14.16 | 14.48 | 14.48 | +0.32 (+2.26%) | 17,712 |
| 8 Jun 2007 | USD | 14.45 | 14.5 | 14 | 14.16 | 14.16 | -0.43 (-2.95%) | 252,508 |
| 7 Jun 2007 | USD | 14.75 | 14.75 | 14.21 | 14.59 | 14.59 | -0.17 (-1.15%) | 36,236 |
| 6 Jun 2007 | USD | 14.75 | 16.2 | 14.35 | 14.76 | 14.76 | -0.25 (-1.67%) | 89,983 |
| 5 Jun 2007 | USD | 14.99 | 15.25 | 14.63 | 15.01 | 15.01 | +0.19 (+1.28%) | 82,784 |
| 4 Jun 2007 | USD | 15.7 | 15.7 | 14.73 | 14.82 | 14.82 | -0.98 (-6.20%) | 53,131 |
| 1 Jun 2007 | USD | 14.89 | 16.19 | 14.5 | 15.8 | 15.8 | +1.08 (+7.34%) | 130,848 |
| 31 May 2007 | USD | 14.51 | 14.83 | 14.5 | 14.72 | 14.72 | +0.12 (+0.82%) | 109,777 |
| 30 May 2007 | USD | 14.8 | 14.8 | 14.49 | 14.6 | 14.6 | -0.15 (-1.02%) | 18,201 |
| 29 May 2007 | USD | 14.77 | 14.77 | 14.4 | 14.75 | 14.75 | +0.04 (+0.27%) | 49,348 |
| 28 May 2007 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 14.99 | 14.99 | 14.5 | 14.71 | 14.71 | 0.0 (0.0%) | 47,596 |
| 24 May 2007 | USD | 14.7 | 14.8 | 14.55 | 14.71 | 14.71 | +0.01 (+0.07%) | 122,970 |
| 23 May 2007 | USD | 14.99 | 14.99 | 14.59 | 14.7 | 14.7 | -0.26 (-1.74%) | 122,259 |
| 22 May 2007 | USD | 14.88 | 15.1 | 14.801 | 14.96 | 14.96 | -0.11 (-0.73%) | 97,379 |
| 21 May 2007 | USD | 14.69 | 15.4 | 14.66 | 15.07 | 15.07 | 0.0 (0.0%) | 315,997 |
| 18 May 2007 | USD | 14.89 | 15.1 | 14.57 | 15.07 | 15.07 | +0.28 (+1.89%) | 615,682 |
| 17 May 2007 | USD | 14.5 | 15.64 | 14.5 | 14.79 | 14.79 | 0.0 (0.0%) | 5,181,126 |
