| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | USD | 13.66 | 13.98 | 13.54 | 13.63 | 13.63 | +0.05 (+0.37%) | 377,410 |
| 13 Dec 2006 | USD | 13.98 | 13.99 | 13.51 | 13.58 | 13.58 | -0.32 (-2.30%) | 272,596 |
| 12 Dec 2006 | USD | 14.05 | 14.23 | 13.73 | 13.9 | 13.9 | -0.11 (-0.79%) | 202,698 |
| 11 Dec 2006 | USD | 13.98 | 14.2 | 13.93 | 14.01 | 14.01 | +0.09 (+0.65%) | 116,407 |
| 8 Dec 2006 | USD | 14.2 | 14.2264 | 13.91 | 13.92 | 13.92 | -0.27 (-1.90%) | 159,745 |
| 7 Dec 2006 | USD | 13.95 | 14.25 | 13.89 | 14.19 | 14.19 | +0.3 (+2.16%) | 303,643 |
| 6 Dec 2006 | USD | 13.85 | 13.98 | 13.8 | 13.89 | 13.89 | +0.04 (+0.29%) | 162,752 |
| 5 Dec 2006 | USD | 13.78 | 13.96 | 13.65 | 13.85 | 13.85 | +0.22 (+1.61%) | 278,697 |
| 4 Dec 2006 | USD | 13.15 | 13.7 | 13.13 | 13.63 | 13.63 | +0.66 (+5.09%) | 577,045 |
| 1 Dec 2006 | USD | 12.88 | 13.01 | 12.791 | 12.97 | 12.97 | +0.13 (+1.01%) | 195,985 |
| 30 Nov 2006 | USD | 12.75 | 12.88 | 12.53 | 12.84 | 12.84 | +0.14 (+1.10%) | 404,745 |
| 29 Nov 2006 | USD | 12.57 | 12.75 | 12.55 | 12.7 | 12.7 | +0.27 (+2.17%) | 145,323 |
| 28 Nov 2006 | USD | 12.33 | 12.52 | 12.2654 | 12.43 | 12.43 | 0.0 (0.0%) | 218,452 |
| 27 Nov 2006 | USD | 13.09 | 13.09 | 12.41 | 12.43 | 12.43 | -0.63 (-4.82%) | 385,034 |
| 24 Nov 2006 | USD | 13.03 | 13.13 | 13 | 13.06 | 13.06 | -0.07 (-0.53%) | 44,054 |
| 23 Nov 2006 | USD | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.0 (0.0%) | 0 |
| 22 Nov 2006 | USD | 13.23 | 13.3 | 13 | 13.13 | 13.13 | -0.12 (-0.91%) | 160,159 |
| 21 Nov 2006 | USD | 13.27 | 13.39 | 13.1 | 13.25 | 13.25 | -0.02 (-0.15%) | 117,834 |
| 20 Nov 2006 | USD | 13.3 | 13.4285 | 13.05 | 13.27 | 13.27 | -0.03 (-0.23%) | 151,594 |
| 17 Nov 2006 | USD | 13.26 | 13.3 | 13.09 | 13.3 | 13.3 | +0.01 (+0.08%) | 95,017 |
| 16 Nov 2006 | USD | 13.49 | 13.65 | 13.1301 | 13.29 | 13.29 | -0.17 (-1.26%) | 256,420 |
| 15 Nov 2006 | USD | 13.25 | 13.5 | 13.07 | 13.46 | 13.46 | +0.24 (+1.82%) | 215,999 |
| 14 Nov 2006 | USD | 13.4 | 13.48 | 13.02 | 13.22 | 13.22 | -0.12 (-0.90%) | 299,994 |
| 13 Nov 2006 | USD | 13.34 | 13.5 | 13.22 | 13.34 | 13.34 | +0.07 (+0.53%) | 267,474 |
| 10 Nov 2006 | USD | 13.15 | 13.38 | 13.06 | 13.27 | 13.27 | +0.17 (+1.30%) | 436,699 |
| 9 Nov 2006 | USD | 12.89 | 13.39 | 12.82 | 13.1 | 13.1 | +0.27 (+2.10%) | 448,632 |
| 8 Nov 2006 | USD | 12.49 | 12.92 | 12.26 | 12.83 | 12.83 | +0.26 (+2.07%) | 331,729 |
| 7 Nov 2006 | USD | 12.28 | 12.88 | 12.28 | 12.57 | 12.57 | +0.34 (+2.78%) | 296,965 |
| 6 Nov 2006 | USD | 11.85 | 12.27 | 11.85 | 12.23 | 12.23 | +0.41 (+3.47%) | 375,233 |
| 3 Nov 2006 | USD | 11.96 | 12.11 | 11.7 | 11.82 | 11.82 | -0.13 (-1.09%) | 220,197 |
