| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2007 | USD | 9.73 | 9.91 | 9.73 | 9.86 | 9.86 | +0.15 (+1.54%) | 378,266 |
| 19 Mar 2007 | USD | 10.05 | 10.1 | 9.64 | 9.71 | 9.71 | -0.24 (-2.41%) | 463,346 |
| 16 Mar 2007 | USD | 9.89 | 10.04 | 9.72 | 9.95 | 9.95 | +0.05 (+0.51%) | 887,114 |
| 15 Mar 2007 | USD | 9.91 | 10 | 9.85 | 9.9 | 9.9 | -0.05 (-0.50%) | 457,974 |
| 14 Mar 2007 | USD | 9.85 | 10 | 9.64 | 9.95 | 9.95 | +0.12 (+1.22%) | 500,998 |
| 13 Mar 2007 | USD | 9.99 | 10 | 9.77 | 9.83 | 9.83 | -0.175 (-1.75%) | 647,149 |
| 12 Mar 2007 | USD | 9.92 | 10.09 | 9.92 | 10.005 | 10.005 | +0.115 (+1.16%) | 343,351 |
| 9 Mar 2007 | USD | 9.98 | 10.09 | 9.8 | 9.89 | 9.89 | +0.03 (+0.30%) | 412,822 |
| 8 Mar 2007 | USD | 10.1 | 10.14 | 9.73 | 9.86 | 9.86 | -0.17 (-1.69%) | 1,193,026 |
| 7 Mar 2007 | USD | 10.55 | 10.58 | 9.93 | 10.03 | 10.03 | -0.55 (-5.20%) | 1,306,103 |
| 6 Mar 2007 | USD | 10.76 | 10.894 | 10.46 | 10.58 | 10.58 | -0.1 (-0.94%) | 688,214 |
| 5 Mar 2007 | USD | 10.75 | 10.88 | 10.65 | 10.68 | 10.68 | -0.15 (-1.39%) | 494,657 |
| 2 Mar 2007 | USD | 11.15 | 11.28 | 10.79 | 10.83 | 10.83 | -0.4 (-3.56%) | 602,035 |
| 1 Mar 2007 | USD | 11.3 | 11.31 | 11.12 | 11.23 | 11.23 | -0.11 (-0.97%) | 618,592 |
| 28 Feb 2007 | USD | 11.3 | 11.42 | 11.14 | 11.34 | 11.34 | 0.0 (0.0%) | 648,214 |
| 27 Feb 2007 | USD | 11.19 | 11.36 | 11.02 | 11.34 | 11.34 | -0.07 (-0.61%) | 762,146 |
| 26 Feb 2007 | USD | 11.4 | 11.57 | 11.06 | 11.41 | 11.41 | -0.02 (-0.17%) | 672,160 |
| 23 Feb 2007 | USD | 11 | 11.5 | 10.9 | 11.43 | 11.43 | +0.39 (+3.53%) | 976,952 |
| 22 Feb 2007 | USD | 11.18 | 11.18 | 10.95 | 11.04 | 11.04 | -0.08 (-0.72%) | 385,271 |
| 21 Feb 2007 | USD | 11.1 | 11.28 | 11 | 11.12 | 11.12 | +0.03 (+0.27%) | 445,545 |
| 20 Feb 2007 | USD | 11.25 | 11.36 | 10.99 | 11.09 | 11.09 | -0.16 (-1.42%) | 584,478 |
| 19 Feb 2007 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 11.35 | 11.55 | 10.78 | 11.25 | 11.25 | -0.43 (-3.68%) | 2,384,071 |
| 15 Feb 2007 | USD | 11.85 | 11.9 | 11.53 | 11.68 | 11.68 | -0.08 (-0.68%) | 419,276 |
| 14 Feb 2007 | USD | 11.84 | 12.23 | 11.57 | 11.76 | 11.76 | -0.05 (-0.42%) | 394,661 |
| 13 Feb 2007 | USD | 11.3 | 11.82 | 11.28 | 11.81 | 11.81 | +0.46 (+4.05%) | 569,374 |
| 12 Feb 2007 | USD | 10.98 | 11.36 | 10.87 | 11.35 | 11.35 | +0.34 (+3.09%) | 378,280 |
| 9 Feb 2007 | USD | 11.27 | 11.36 | 10.93 | 11.01 | 11.01 | -0.21 (-1.87%) | 469,596 |
| 8 Feb 2007 | USD | 11.08 | 11.36 | 11.02 | 11.22 | 11.22 | +0.13 (+1.17%) | 333,417 |
| 7 Feb 2007 | USD | 10.84 | 11.12 | 10.82 | 11.09 | 11.09 | +0.24 (+2.21%) | 185,968 |
