| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2006 | USD | 14.3 | 14.5 | 14.25 | 14.35 | 14.35 | +0.18 (+1.27%) | 150,157 |
| 16 Jan 2006 | USD | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 14.2 | 14.3 | 14.1 | 14.17 | 14.17 | 0.0 (0.0%) | 84,380 |
| 12 Jan 2006 | USD | 14.5 | 14.6 | 14.1 | 14.17 | 14.17 | -0.23 (-1.60%) | 118,895 |
| 11 Jan 2006 | USD | 14.38 | 14.49 | 13.87 | 14.4 | 14.4 | -0.05 (-0.35%) | 269,845 |
| 10 Jan 2006 | USD | 13.7 | 14.5 | 13.7 | 14.45 | 14.45 | +0.48 (+3.44%) | 207,474 |
| 9 Jan 2006 | USD | 13.1 | 14.69 | 13.1 | 13.97 | 13.97 | +0.95 (+7.30%) | 341,704 |
| 6 Jan 2006 | USD | 13.27 | 13.39 | 12.93 | 13.02 | 13.02 | -0.12 (-0.91%) | 126,184 |
| 5 Jan 2006 | USD | 13.14 | 13.166 | 12.89 | 13.14 | 13.14 | +0.16 (+1.23%) | 145,390 |
| 4 Jan 2006 | USD | 13.22 | 13.22 | 12.83 | 12.98 | 12.98 | +0.02 (+0.15%) | 93,826 |
| 3 Jan 2006 | USD | 13.39 | 13.48 | 12.83 | 12.96 | 12.96 | -0.4 (-2.99%) | 93,476 |
| 2 Jan 2006 | USD | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 13.47 | 13.48 | 13.05 | 13.36 | 13.36 | +0.11 (+0.83%) | 104,364 |
| 29 Dec 2005 | USD | 13.48 | 13.56 | 13.23 | 13.25 | 13.25 | -0.17 (-1.27%) | 96,336 |
| 28 Dec 2005 | USD | 13.3 | 13.49 | 13 | 13.42 | 13.42 | +0.07 (+0.52%) | 117,092 |
| 27 Dec 2005 | USD | 14 | 14 | 13.25 | 13.35 | 13.35 | -0.14 (-1.04%) | 156,637 |
| 26 Dec 2005 | USD | 13.4899 | 13.4899 | 13.4899 | 13.4899 | 13.4899 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 13.84 | 13.84 | 13.37 | 13.4899 | 13.4899 | +0.02 (+0.15%) | 67,871 |
| 22 Dec 2005 | USD | 13.03 | 13.5 | 12.88 | 13.47 | 13.47 | +0.57 (+4.42%) | 102,553 |
| 21 Dec 2005 | USD | 12.67 | 13 | 12.55 | 12.9 | 12.9 | +0.14 (+1.10%) | 61,668 |
| 20 Dec 2005 | USD | 13.13 | 13.24 | 12.58 | 12.76 | 12.76 | -0.28 (-2.15%) | 80,936 |
| 19 Dec 2005 | USD | 13.81 | 13.89 | 12.98 | 13.04 | 13.04 | -0.74 (-5.37%) | 163,140 |
| 16 Dec 2005 | USD | 13.25 | 13.78 | 13.25 | 13.78 | 13.78 | +0.88 (+6.82%) | 225,900 |
| 15 Dec 2005 | USD | 13.43 | 13.51 | 12.68 | 12.9 | 12.9 | -0.61 (-4.52%) | 155,954 |
| 14 Dec 2005 | USD | 14.25 | 14.85 | 13.48 | 13.51 | 13.51 | -0.5 (-3.57%) | 619,166 |
| 13 Dec 2005 | USD | 13.89 | 14.13 | 13.85 | 14.01 | 14.01 | +0.19 (+1.37%) | 228,706 |
| 12 Dec 2005 | USD | 13.72 | 13.85 | 13.5 | 13.82 | 13.82 | +0.14 (+1.02%) | 102,614 |
| 9 Dec 2005 | USD | 13.75 | 13.75 | 13.55 | 13.68 | 13.68 | -0.01 (-0.07%) | 147,864 |
| 8 Dec 2005 | USD | 13.14 | 13.72 | 13.03 | 13.69 | 13.69 | +0.57 (+4.34%) | 324,300 |
| 7 Dec 2005 | USD | 13.08 | 13.15 | 12.97 | 13.12 | 13.12 | +0.19 (+1.47%) | 117,889 |
