| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | USD | 14.01 | 14.06 | 13.65 | 13.8 | 13.8 | -0.22 (-1.57%) | 636,428 |
| 23 Jul 2007 | USD | 14.23 | 14.23 | 13.96 | 14.02 | 14.02 | -0.02 (-0.14%) | 428,386 |
| 20 Jul 2007 | USD | 14.04 | 14.23 | 13.9 | 14.04 | 14.04 | -0.11 (-0.78%) | 664,409 |
| 19 Jul 2007 | USD | 14.17 | 14.24 | 14 | 14.15 | 14.15 | +0.1 (+0.71%) | 364,215 |
| 18 Jul 2007 | USD | 14.06 | 14.14 | 13.9 | 14.05 | 14.05 | -0.06 (-0.43%) | 634,734 |
| 17 Jul 2007 | USD | 13.64 | 14.23 | 13.5 | 14.11 | 14.11 | +0.5 (+3.67%) | 1,007,846 |
| 16 Jul 2007 | USD | 13.04 | 13.66 | 13.01 | 13.61 | 13.61 | +0.36 (+2.72%) | 646,691 |
| 13 Jul 2007 | USD | 13.14 | 13.3 | 13.1 | 13.25 | 13.25 | +0.08 (+0.61%) | 271,232 |
| 12 Jul 2007 | USD | 13 | 13.2 | 12.93 | 13.17 | 13.17 | +0.26 (+2.01%) | 624,743 |
| 11 Jul 2007 | USD | 12.8 | 13.02 | 12.8 | 12.91 | 12.91 | +0.13 (+1.02%) | 317,049 |
| 10 Jul 2007 | USD | 12.93 | 13 | 12.7 | 12.78 | 12.78 | -0.22 (-1.69%) | 450,939 |
| 9 Jul 2007 | USD | 12.99 | 13.01 | 12.66 | 13 | 13 | +0.14 (+1.09%) | 363,599 |
| 6 Jul 2007 | USD | 12.72 | 13 | 12.71 | 12.86 | 12.86 | +0.16 (+1.26%) | 483,442 |
| 5 Jul 2007 | USD | 13.08 | 13.15 | 12.62 | 12.7 | 12.7 | -0.37 (-2.83%) | 616,126 |
| 4 Jul 2007 | USD | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.0 (0.0%) | 0 |
| 3 Jul 2007 | USD | 13.02 | 13.2 | 12.84 | 13.07 | 13.07 | +0.07 (+0.54%) | 531,420 |
| 2 Jul 2007 | USD | 13.18 | 13.18 | 12.86 | 13 | 13 | 0.0 (0.0%) | 540,360 |
| 29 Jun 2007 | USD | 13.34 | 13.34 | 12.9 | 13 | 13 | -0.18 (-1.37%) | 553,593 |
| 28 Jun 2007 | USD | 13.37 | 13.5 | 13.16 | 13.18 | 13.18 | -0.19 (-1.42%) | 473,070 |
| 27 Jun 2007 | USD | 13.18 | 13.5 | 13 | 13.37 | 13.37 | +0.03 (+0.22%) | 532,645 |
| 26 Jun 2007 | USD | 13.31 | 13.54 | 13.23 | 13.34 | 13.34 | +0.07 (+0.53%) | 572,011 |
| 25 Jun 2007 | USD | 13.04 | 13.64 | 13.04 | 13.27 | 13.27 | +0.13 (+0.99%) | 1,044,233 |
| 22 Jun 2007 | USD | 13.01 | 13.45 | 12.99 | 13.14 | 13.14 | +0.04 (+0.31%) | 1,174,349 |
| 21 Jun 2007 | USD | 12.66 | 13.13 | 12.44 | 13.1 | 13.1 | +0.23 (+1.79%) | 1,123,114 |
| 20 Jun 2007 | USD | 13.15 | 13.23 | 12.6 | 12.87 | 12.87 | -0.24 (-1.83%) | 5,191,162 |
| 19 Jun 2007 | USD | 12.72 | 13.31 | 12.67 | 13.11 | 13.11 | +0.97 (+7.99%) | 2,029,741 |
| 18 Jun 2007 | USD | 12.01 | 12.28 | 11.79 | 12.14 | 12.14 | +0.04 (+0.33%) | 491,760 |
| 15 Jun 2007 | USD | 12.01 | 12.19 | 11.77 | 12.1 | 12.1 | +0.3 (+2.54%) | 645,898 |
| 14 Jun 2007 | USD | 12 | 12.12 | 11.55 | 11.8 | 11.8 | -0.03 (-0.25%) | 947,722 |
| 13 Jun 2007 | USD | 11.97 | 12.15 | 11.61 | 11.83 | 11.83 | +0.68 (+6.10%) | 1,540,354 |
