| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | USD | 13.59 | 13.75 | 13.21 | 13.75 | 68.75 | +0.16 (+1.18%) | 186,018 |
| 10 Jan 2006 | USD | 13.29 | 13.74 | 13.2 | 13.59 | 67.95 | +0.3 (+2.26%) | 205,364 |
| 9 Jan 2006 | USD | 12.8 | 13.55 | 12.5 | 13.29 | 66.45 | +0.57 (+4.48%) | 381,761 |
| 6 Jan 2006 | USD | 12.6 | 12.8 | 12.34 | 12.72 | 63.6 | -0.02 (-0.16%) | 217,161 |
| 5 Jan 2006 | USD | 11.47 | 12.79 | 11.3 | 12.74 | 63.7 | +1.36 (+11.95%) | 605,918 |
| 4 Jan 2006 | USD | 11.34 | 11.61 | 11.2 | 11.38 | 56.9 | +0.13 (+1.16%) | 233,937 |
| 3 Jan 2006 | USD | 11.34 | 11.51 | 11.05 | 11.25 | 56.25 | -0.01 (-0.09%) | 235,039 |
| 2 Jan 2006 | USD | 11.26 | 11.26 | 11.26 | 11.26 | 56.3 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 11.51 | 11.72 | 11.1 | 11.26 | 56.3 | -0.36 (-3.10%) | 313,695 |
| 29 Dec 2005 | USD | 11.75 | 11.91 | 11.59 | 11.62 | 58.1 | -0.14 (-1.19%) | 82,020 |
| 28 Dec 2005 | USD | 11.89 | 11.9 | 11.73 | 11.76 | 58.8 | 0.0 (0.0%) | 138,764 |
| 27 Dec 2005 | USD | 11.88 | 11.9 | 11.7 | 11.76 | 58.8 | -0.1 (-0.84%) | 148,822 |
| 26 Dec 2005 | USD | 11.86 | 11.86 | 11.86 | 11.86 | 59.3 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 11.95 | 11.95 | 11.67 | 11.86 | 59.3 | -0.11 (-0.92%) | 71,336 |
| 22 Dec 2005 | USD | 12.3 | 12.38 | 11.86 | 11.97 | 59.85 | -0.16 (-1.32%) | 117,324 |
| 21 Dec 2005 | USD | 11.7 | 12.23 | 11.4 | 12.13 | 60.65 | +0.7 (+6.12%) | 281,671 |
| 20 Dec 2005 | USD | 11.55 | 11.55 | 11.34 | 11.43 | 57.15 | +0.01 (+0.09%) | 89,407 |
| 19 Dec 2005 | USD | 12.01 | 12.01 | 11.3 | 11.42 | 57.1 | -0.58 (-4.83%) | 156,606 |
| 16 Dec 2005 | USD | 12.03 | 12.08 | 11.55 | 12 | 60 | +0.03 (+0.25%) | 252,680 |
| 15 Dec 2005 | USD | 11.8 | 12.02 | 11.75 | 11.97 | 59.85 | +0.01 (+0.08%) | 64,590 |
| 14 Dec 2005 | USD | 12.01 | 12.1 | 11.91 | 11.96 | 59.8 | -0.05 (-0.42%) | 87,586 |
| 13 Dec 2005 | USD | 12.07 | 12.07 | 11.92 | 12.01 | 60.05 | -0.04 (-0.33%) | 90,435 |
| 12 Dec 2005 | USD | 12.15 | 12.15 | 11.96 | 12.05 | 60.25 | -0.02 (-0.17%) | 155,276 |
| 9 Dec 2005 | USD | 12.26 | 12.34 | 11.9401 | 12.07 | 60.35 | -0.25 (-2.03%) | 327,248 |
| 8 Dec 2005 | USD | 12.16 | 12.56 | 12.07 | 12.32 | 61.6 | +0.08 (+0.65%) | 83,246 |
| 7 Dec 2005 | USD | 12.41 | 12.45 | 12.12 | 12.24 | 61.2 | -0.26 (-2.08%) | 107,649 |
| 6 Dec 2005 | USD | 12.83 | 12.9 | 12.44 | 12.5 | 62.5 | -0.2 (-1.57%) | 75,713 |
| 5 Dec 2005 | USD | 12.76 | 12.89 | 12.58 | 12.7 | 63.5 | -0.09 (-0.70%) | 134,466 |
| 2 Dec 2005 | USD | 12.82 | 13.09 | 12.66 | 12.79 | 63.95 | -0.11 (-0.85%) | 118,467 |
| 1 Dec 2005 | USD | 13.25 | 13.25 | 12.34 | 12.9 | 64.5 | -0.07 (-0.54%) | 225,276 |
