| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | USD | 10.25 | 10.29 | 9.99 | 10 | 50 | -0.12 (-1.19%) | 77,881 |
| 4 Jan 2006 | USD | 10.1 | 10.16 | 9.94 | 10.12 | 50.6 | +0.12 (+1.20%) | 242,347 |
| 3 Jan 2006 | USD | 10.2 | 10.38 | 9.98 | 10 | 50 | -0.1 (-0.99%) | 461,465 |
| 2 Jan 2006 | USD | 10.1 | 10.1 | 10.1 | 10.1 | 50.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 10.1 | 10.1 | 9.98 | 10.1 | 50.5 | +0.05 (+0.50%) | 53,368 |
| 29 Dec 2005 | USD | 10.18 | 10.19 | 10.03 | 10.05 | 50.25 | -0.03 (-0.30%) | 57,180 |
| 28 Dec 2005 | USD | 9.8 | 10.11 | 9.8 | 10.08 | 50.4 | +0.2 (+2.02%) | 214,501 |
| 27 Dec 2005 | USD | 10 | 10.1 | 9.65 | 9.88 | 49.4 | -0.1 (-1.00%) | 166,779 |
| 26 Dec 2005 | USD | 9.98 | 9.98 | 9.98 | 9.98 | 49.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 9.98 | 9.98 | 9.88 | 9.98 | 49.9 | 0.0 (0.0%) | 95,340 |
| 22 Dec 2005 | USD | 9.82 | 10.2 | 9.82 | 9.98 | 49.9 | +0.09 (+0.91%) | 201,963 |
| 21 Dec 2005 | USD | 10.19 | 10.2344 | 9.79 | 9.89 | 49.45 | -0.29 (-2.85%) | 235,926 |
| 20 Dec 2005 | USD | 10.08 | 10.18 | 9.85 | 10.18 | 50.9 | +0.19 (+1.90%) | 258,420 |
| 19 Dec 2005 | USD | 10.8 | 10.8 | 9.92 | 9.99 | 49.95 | -0.75 (-6.98%) | 387,350 |
| 16 Dec 2005 | USD | 9.94 | 10.77 | 9.66 | 10.74 | 53.7 | +0.88 (+8.92%) | 637,946 |
| 15 Dec 2005 | USD | 10.01 | 10.04 | 9.6 | 9.86 | 49.3 | -0.1 (-1.00%) | 185,205 |
| 14 Dec 2005 | USD | 9.41 | 10.27 | 9.41 | 9.96 | 49.8 | +0.55 (+5.84%) | 757,810 |
| 13 Dec 2005 | USD | 9.05 | 9.58 | 9.03 | 9.41 | 47.05 | +0.46 (+5.14%) | 403,087 |
| 12 Dec 2005 | USD | 9.09 | 9.13 | 8.88 | 8.95 | 44.75 | -0.14 (-1.54%) | 106,552 |
| 9 Dec 2005 | USD | 9.05 | 9.09 | 8.88 | 9.09 | 45.45 | +0.14 (+1.56%) | 95,016 |
| 8 Dec 2005 | USD | 8.9 | 9.05 | 8.82 | 8.95 | 44.75 | +0.05 (+0.56%) | 103,182 |
| 7 Dec 2005 | USD | 8.91 | 9 | 8.72 | 8.9 | 44.5 | -0.1 (-1.11%) | 138,462 |
| 6 Dec 2005 | USD | 8.94 | 9.12 | 8.818 | 9 | 45 | +0.23 (+2.62%) | 382,911 |
| 5 Dec 2005 | USD | 8.7 | 8.82 | 8.559 | 8.77 | 43.85 | +0.02 (+0.23%) | 152,517 |
| 2 Dec 2005 | USD | 8.61 | 8.88 | 8.6 | 8.75 | 43.75 | +0.2 (+2.34%) | 262,597 |
| 1 Dec 2005 | USD | 8.57 | 8.59 | 8.35 | 8.55 | 42.75 | -0.08 (-0.93%) | 196,303 |
| 30 Nov 2005 | USD | 8.64 | 8.65 | 8.02 | 8.63 | 43.15 | +0.3 (+3.60%) | 413,094 |
| 29 Nov 2005 | USD | 8.33 | 8.55 | 8.28 | 8.33 | 41.65 | -0.01 (-0.12%) | 143,430 |
| 28 Nov 2005 | USD | 8.48 | 8.56 | 8.32 | 8.34 | 41.7 | -0.21 (-2.46%) | 232,993 |
| 25 Nov 2005 | USD | 8.5 | 8.57 | 8.33 | 8.55 | 42.75 | +0.03 (+0.35%) | 31,503 |
