| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | USD | 15 | 15 | 14.52 | 14.97 | 14.97 | +0.21 (+1.42%) | 309,676 |
| 19 Dec 2006 | USD | 14.63 | 14.96 | 14.4 | 14.76 | 14.76 | +0.15 (+1.03%) | 526,536 |
| 18 Dec 2006 | USD | 14.12 | 14.62 | 13.8 | 14.61 | 14.61 | +0.51 (+3.62%) | 763,314 |
| 15 Dec 2006 | USD | 13.2 | 14.19 | 13.2 | 14.1 | 14.1 | +1 (+7.63%) | 2,590,216 |
| 14 Dec 2006 | USD | 12.65 | 13.5 | 12.45 | 13.1 | 13.1 | +0.3 (+2.34%) | 586,894 |
| 13 Dec 2006 | USD | 13.15 | 13.24 | 12.68 | 12.8 | 12.8 | -0.24 (-1.84%) | 700,585 |
| 12 Dec 2006 | USD | 13.45 | 13.74 | 12.99 | 13.04 | 13.04 | -0.09 (-0.69%) | 534,703 |
| 11 Dec 2006 | USD | 13.118 | 13.25 | 13 | 13.13 | 13.13 | -0.11 (-0.83%) | 153,094 |
| 8 Dec 2006 | USD | 13.15 | 13.25 | 13 | 13.24 | 13.24 | +0.03 (+0.23%) | 234,533 |
| 7 Dec 2006 | USD | 13.14 | 13.4918 | 13.06 | 13.21 | 13.21 | -0.01 (-0.08%) | 104,596 |
| 6 Dec 2006 | USD | 13.35 | 13.66 | 13.05 | 13.22 | 13.22 | -0.28 (-2.07%) | 179,542 |
| 5 Dec 2006 | USD | 13.5 | 13.7 | 13.36 | 13.5 | 13.5 | -0.01 (-0.07%) | 153,207 |
| 4 Dec 2006 | USD | 13.58 | 14 | 13.48 | 13.5099 | 13.5099 | -0.09 (-0.66%) | 139,938 |
| 1 Dec 2006 | USD | 13.6 | 14 | 13.6 | 13.6 | 13.6 | -0.32 (-2.30%) | 91,957 |
| 30 Nov 2006 | USD | 13.9 | 14.04 | 13.6101 | 13.92 | 13.92 | +0.12 (+0.87%) | 180,471 |
| 29 Nov 2006 | USD | 13.2 | 14.42 | 13.2 | 13.8 | 13.8 | +0.6 (+4.55%) | 341,156 |
| 28 Nov 2006 | USD | 13.56 | 13.62 | 12.98 | 13.2 | 13.2 | -0.33 (-2.44%) | 443,952 |
| 27 Nov 2006 | USD | 14 | 14 | 13.52 | 13.53 | 13.53 | -0.43 (-3.08%) | 188,728 |
| 24 Nov 2006 | USD | 13.51 | 14.1 | 13.51 | 13.96 | 13.96 | +0.03 (+0.22%) | 120,784 |
| 23 Nov 2006 | USD | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 14.41 | 14.41 | 13.75 | 13.93 | 13.93 | -0.22 (-1.55%) | 281,470 |
| 21 Nov 2006 | USD | 14.22 | 14.24 | 12.99 | 14.15 | 14.15 | -0.1 (-0.70%) | 758,096 |
| 20 Nov 2006 | USD | 14.45 | 14.5 | 14.13 | 14.25 | 14.25 | -0.25 (-1.72%) | 130,349 |
| 17 Nov 2006 | USD | 14.01 | 14.6 | 14 | 14.5 | 14.5 | +0.11 (+0.76%) | 204,105 |
| 16 Nov 2006 | USD | 14.02 | 14.49 | 14.02 | 14.39 | 14.39 | +0.33 (+2.35%) | 300,188 |
| 15 Nov 2006 | USD | 13.75 | 14.62 | 13.5 | 14.06 | 14.06 | +0.55 (+4.07%) | 502,373 |
| 14 Nov 2006 | USD | 14 | 14 | 12.55 | 13.51 | 13.51 | -0.34 (-2.45%) | 755,494 |
| 13 Nov 2006 | USD | 15 | 15.0475 | 13.85 | 13.85 | 13.85 | -1.15 (-7.67%) | 652,156 |
| 10 Nov 2006 | USD | 15.69 | 15.74 | 14.85 | 15 | 15 | -0.85 (-5.36%) | 508,981 |
| 9 Nov 2006 | USD | 16 | 16.39 | 15.75 | 15.85 | 15.85 | -0.1 (-0.63%) | 731,790 |
