| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2007 | USD | 11.65 | 11.88 | 11.57 | 11.69 | 11.69 | +0.01 (+0.09%) | 168,014 |
| 3 Sep 2007 | USD | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.0 (0.0%) | 0 |
| 31 Aug 2007 | USD | 11.59 | 11.82 | 11.49 | 11.68 | 11.68 | +0.37 (+3.27%) | 234,023 |
| 30 Aug 2007 | USD | 11.45 | 11.7 | 11.18 | 11.31 | 11.31 | -0.36 (-3.08%) | 649,537 |
| 29 Aug 2007 | USD | 11.47 | 11.85 | 11.09 | 11.67 | 11.67 | +0.97 (+9.07%) | 860,808 |
| 28 Aug 2007 | USD | 11.1 | 11.21 | 10.67 | 10.7 | 10.7 | -0.55 (-4.89%) | 439,514 |
| 27 Aug 2007 | USD | 11.29 | 11.3 | 11.1 | 11.25 | 11.25 | -0.12 (-1.06%) | 713,270 |
| 24 Aug 2007 | USD | 11.23 | 11.41 | 11.05 | 11.37 | 11.37 | +0.12 (+1.07%) | 207,153 |
| 23 Aug 2007 | USD | 11.37 | 11.56 | 11.2 | 11.25 | 11.25 | 0.0 (0.0%) | 297,860 |
| 22 Aug 2007 | USD | 11.2 | 11.43 | 10.98 | 11.25 | 11.25 | +0.26 (+2.37%) | 227,185 |
| 21 Aug 2007 | USD | 10.86 | 11.11 | 10.69 | 10.99 | 10.99 | +0.19 (+1.76%) | 223,996 |
| 20 Aug 2007 | USD | 10.82 | 11 | 10.68 | 10.8 | 10.8 | +0.09 (+0.84%) | 266,725 |
| 17 Aug 2007 | USD | 10.85 | 11.14 | 10.61 | 10.71 | 10.71 | +0.26 (+2.49%) | 415,444 |
| 16 Aug 2007 | USD | 9.98 | 10.52 | 9.76 | 10.45 | 10.45 | +0.39 (+3.88%) | 456,229 |
| 15 Aug 2007 | USD | 10.16 | 10.57 | 9.94 | 10.06 | 10.06 | -0.11 (-1.08%) | 243,340 |
| 14 Aug 2007 | USD | 10.77 | 10.84 | 10.169 | 10.17 | 10.17 | -0.53 (-4.95%) | 294,197 |
| 13 Aug 2007 | USD | 11.13 | 11.42 | 10.64 | 10.7 | 10.7 | -0.36 (-3.25%) | 356,155 |
| 10 Aug 2007 | USD | 10.6 | 11.6 | 10.55 | 11.06 | 11.06 | +0.1 (+0.91%) | 820,745 |
| 9 Aug 2007 | USD | 10.32 | 10.96 | 10.3 | 10.96 | 10.96 | -0.04 (-0.36%) | 1,055,555 |
| 8 Aug 2007 | USD | 10.14 | 12.03 | 10.09 | 11 | 11 | +0.98 (+9.78%) | 1,708,839 |
| 7 Aug 2007 | USD | 9.96 | 10.08 | 9.75 | 10.02 | 10.02 | -0.04 (-0.40%) | 803,075 |
| 6 Aug 2007 | USD | 10.12 | 10.192 | 9.79 | 10.06 | 10.06 | +0.01 (+0.10%) | 910,582 |
| 3 Aug 2007 | USD | 10.52 | 10.64 | 9.96 | 10.05 | 10.05 | -0.5 (-4.74%) | 1,007,157 |
| 2 Aug 2007 | USD | 10.55 | 10.84 | 10.1201 | 10.55 | 10.55 | -0.07 (-0.66%) | 1,876,192 |
| 1 Aug 2007 | USD | 10.35 | 10.75 | 9.75 | 10.62 | 10.62 | -2.42 (-18.56%) | 4,775,929 |
| 31 Jul 2007 | USD | 12.75 | 13.15 | 12.68 | 13.04 | 13.04 | +0.26 (+2.03%) | 1,254,194 |
| 30 Jul 2007 | USD | 12.51 | 12.93 | 12.0536 | 12.78 | 12.78 | +0.29 (+2.32%) | 520,832 |
| 27 Jul 2007 | USD | 13.13 | 13.13 | 12.45 | 12.49 | 12.49 | -0.71 (-5.38%) | 637,407 |
| 26 Jul 2007 | USD | 13.81 | 13.93 | 12.87 | 13.2 | 13.2 | -0.74 (-5.31%) | 1,107,740 |
| 25 Jul 2007 | USD | 13.97 | 14.16 | 13.82 | 13.94 | 13.94 | +0.14 (+1.01%) | 649,978 |
