| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | USD | 11.32 | 11.34 | 11.05 | 11.15 | 11.15 | -0.24 (-2.11%) | 382,702 |
| 11 Jun 2007 | USD | 11.61 | 11.61 | 11.1 | 11.39 | 11.39 | -0.06 (-0.52%) | 524,051 |
| 8 Jun 2007 | USD | 11.21 | 11.56 | 11.07 | 11.45 | 11.45 | +0.24 (+2.14%) | 425,230 |
| 7 Jun 2007 | USD | 11.36 | 11.43 | 11.13 | 11.21 | 11.21 | -0.21 (-1.84%) | 749,531 |
| 6 Jun 2007 | USD | 11.63 | 11.69 | 11.2 | 11.42 | 11.42 | -0.25 (-2.14%) | 828,759 |
| 5 Jun 2007 | USD | 11.94 | 11.94 | 11.54 | 11.67 | 11.67 | -0.33 (-2.75%) | 624,667 |
| 4 Jun 2007 | USD | 11.44 | 12.48 | 11.4 | 12 | 12 | +1 (+9.09%) | 1,402,781 |
| 1 Jun 2007 | USD | 11.08 | 11.44 | 10.93 | 11 | 11 | -0.06 (-0.54%) | 1,159,857 |
| 31 May 2007 | USD | 10.86 | 11.06 | 10.82 | 11.06 | 11.06 | +0.2 (+1.84%) | 744,017 |
| 30 May 2007 | USD | 10.82 | 10.95 | 10.7 | 10.86 | 10.86 | -0.05 (-0.46%) | 717,671 |
| 29 May 2007 | USD | 10.79 | 10.92 | 10.67 | 10.91 | 10.91 | +0.12 (+1.11%) | 854,412 |
| 28 May 2007 | USD | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 10.66 | 10.88 | 10.52 | 10.79 | 10.79 | +0.19 (+1.79%) | 451,164 |
| 24 May 2007 | USD | 10.81 | 10.99 | 10.48 | 10.6 | 10.6 | -0.2 (-1.85%) | 380,494 |
| 23 May 2007 | USD | 11.08 | 11.18 | 10.77 | 10.8 | 10.8 | -0.27 (-2.44%) | 353,864 |
| 22 May 2007 | USD | 10.88 | 11.51 | 10.86 | 11.07 | 11.07 | +0.22 (+2.03%) | 350,475 |
| 21 May 2007 | USD | 10.93 | 10.98 | 10.8 | 10.85 | 10.85 | -0.07 (-0.64%) | 298,526 |
| 18 May 2007 | USD | 10.56 | 10.96 | 10.51 | 10.92 | 10.92 | +0.37 (+3.51%) | 639,030 |
| 17 May 2007 | USD | 10.65 | 10.82 | 10.38 | 10.55 | 10.55 | -0.13 (-1.22%) | 587,274 |
| 16 May 2007 | USD | 10.81 | 11 | 10.58 | 10.68 | 10.68 | -0.12 (-1.11%) | 616,534 |
| 15 May 2007 | USD | 11.12 | 11.16 | 10.73 | 10.8 | 10.8 | -0.37 (-3.31%) | 1,055,663 |
| 14 May 2007 | USD | 11.28 | 11.28 | 11.07 | 11.17 | 11.17 | -0.1 (-0.89%) | 529,517 |
| 11 May 2007 | USD | 11.2 | 11.37 | 11.04 | 11.27 | 11.27 | +0.21 (+1.90%) | 510,098 |
| 10 May 2007 | USD | 11.13 | 11.19 | 10.85 | 11.06 | 11.06 | -0.14 (-1.25%) | 649,041 |
| 9 May 2007 | USD | 11.06 | 11.23 | 10.95 | 11.2 | 11.2 | +0.07 (+0.63%) | 515,481 |
| 8 May 2007 | USD | 11.23 | 11.23 | 11 | 11.13 | 11.13 | -0.18 (-1.59%) | 674,518 |
| 7 May 2007 | USD | 11.5 | 11.68 | 10.98 | 11.31 | 11.31 | -0.23 (-1.99%) | 718,025 |
| 4 May 2007 | USD | 11.53 | 11.59 | 11.33 | 11.54 | 11.54 | +0.06 (+0.52%) | 560,691 |
| 3 May 2007 | USD | 11.77 | 11.77 | 11.22 | 11.48 | 11.48 | -0.37 (-3.12%) | 865,668 |
| 2 May 2007 | USD | 9.64 | 12.4 | 9.6 | 11.85 | 11.85 | +2.67 (+29.08%) | 4,039,652 |
