| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | USD | 8.8 | 9.02 | 8.61 | 8.9 | 0.7417 | +0.05 (+0.56%) | 6,702 |
| 13 Dec 2005 | USD | 8.5 | 8.85 | 8.5 | 8.85 | 0.7375 | +0.35 (+4.12%) | 4,005 |
| 12 Dec 2005 | USD | 8.65 | 8.65 | 8.11 | 8.5 | 0.7083 | +0.31 (+3.79%) | 13,602 |
| 9 Dec 2005 | USD | 8.52 | 8.52 | 7.87 | 8.19 | 0.6825 | -0.33 (-3.87%) | 22,521 |
| 8 Dec 2005 | USD | 8.75 | 8.75 | 8.41 | 8.52 | 0.71 | -0.18 (-2.07%) | 7,299 |
| 7 Dec 2005 | USD | 8.65 | 9.4 | 8.57 | 8.7 | 0.725 | +0.199 (+2.34%) | 12,761 |
| 6 Dec 2005 | USD | 8.36 | 8.6 | 8.36 | 8.501 | 0.7084 | +0.151 (+1.81%) | 5,314 |
| 5 Dec 2005 | USD | 8.69 | 8.69 | 7.88 | 8.35 | 0.6958 | -0.5 (-5.65%) | 35,191 |
| 2 Dec 2005 | USD | 9.25 | 9.25 | 8.8001 | 8.85 | 0.7375 | -0.16 (-1.78%) | 12,227 |
| 1 Dec 2005 | USD | 9.4 | 9.9473 | 9.01 | 9.01 | 0.7508 | -0.49 (-5.16%) | 28,691 |
| 30 Nov 2005 | USD | 11.5 | 11.5 | 9.15 | 9.5 | 0.7917 | -2 (-17.39%) | 84,975 |
| 29 Nov 2005 | USD | 11.45 | 11.93 | 11.45 | 11.5 | 0.9583 | +0.1 (+0.88%) | 5,100 |
| 28 Nov 2005 | USD | 12.45 | 12.45 | 11.35 | 11.4 | 0.95 | +0.2 (+1.79%) | 16,163 |
| 25 Nov 2005 | USD | 11 | 11.266 | 10.99 | 11.2 | 0.9333 | +0.46 (+4.28%) | 7,382 |
| 24 Nov 2005 | USD | 10.74 | 10.74 | 10.74 | 10.74 | 0.895 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | USD | 9.9 | 10.74 | 9.9 | 10.74 | 0.895 | +0.84 (+8.48%) | 32,495 |
| 22 Nov 2005 | USD | 10 | 10 | 9.26 | 9.9 | 0.825 | -0.09 (-0.90%) | 14,365 |
| 21 Nov 2005 | USD | 10 | 10 | 9.62 | 9.99 | 0.8325 | -0.01 (-0.10%) | 4,000 |
| 18 Nov 2005 | USD | 10.25 | 10.3 | 9.95 | 10 | 0.8333 | -0.2 (-1.96%) | 3,500 |
| 17 Nov 2005 | USD | 10.15 | 10.2 | 10 | 10.2 | 0.85 | +0.169 (+1.68%) | 2,517 |
| 16 Nov 2005 | USD | 10.45 | 10.48 | 10.031 | 10.031 | 0.8359 | -0.368 (-3.54%) | 12,052 |
| 15 Nov 2005 | USD | 9.76 | 10.44 | 9.76 | 10.399 | 0.8666 | +0.329 (+3.27%) | 11,000 |
| 14 Nov 2005 | USD | 9.4 | 10.2 | 9.3465 | 10.07 | 0.8392 | +0.62 (+6.56%) | 14,463 |
| 11 Nov 2005 | USD | 9.31 | 9.88 | 9.31 | 9.45 | 0.7875 | +0.209 (+2.26%) | 10,402 |
| 10 Nov 2005 | USD | 9.21 | 9.419 | 9.2 | 9.241 | 0.7701 | -0.009 (-0.10%) | 3,179 |
| 9 Nov 2005 | USD | 9.23 | 9.7 | 9.06 | 9.25 | 0.7708 | -0.076 (-0.81%) | 8,499 |
| 8 Nov 2005 | USD | 9.75 | 10.2 | 9.22 | 9.326 | 0.7772 | -0.424 (-4.35%) | 51,296 |
| 7 Nov 2005 | USD | 9.91 | 9.91 | 9.55 | 9.75 | 0.8125 | +0.25 (+2.63%) | 3,580 |
| 4 Nov 2005 | USD | 9.25 | 9.67 | 9.25 | 9.5 | 0.7917 | +0.28 (+3.04%) | 400 |
| 3 Nov 2005 | USD | 9.06 | 9.679 | 9.06 | 9.22 | 0.7683 | -0.26 (-2.74%) | 4,104 |
