| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2006 | USD | 10.86 | 11.46 | 10.79 | 11.38 | 11.38 | +0.41 (+3.74%) | 240,508 |
| 9 Aug 2006 | USD | 11.14 | 11.38 | 10.83 | 10.97 | 10.97 | 0.0 (0.0%) | 169,741 |
| 8 Aug 2006 | USD | 10.71 | 11.3 | 10.71 | 10.97 | 10.97 | +0.27 (+2.52%) | 258,084 |
| 7 Aug 2006 | USD | 10.9 | 10.9126 | 10.31 | 10.7 | 10.7 | -0.27 (-2.46%) | 380,424 |
| 4 Aug 2006 | USD | 11.17 | 11.39 | 10.92 | 10.97 | 10.97 | -0.05 (-0.45%) | 257,960 |
| 3 Aug 2006 | USD | 11 | 11.23 | 11 | 11.02 | 11.02 | -0.05 (-0.45%) | 248,638 |
| 2 Aug 2006 | USD | 11.09 | 11.41 | 10.9 | 11.07 | 11.07 | -0.01 (-0.09%) | 254,335 |
| 1 Aug 2006 | USD | 11.54 | 11.66 | 11.03 | 11.08 | 11.08 | -0.59 (-5.06%) | 381,881 |
| 31 Jul 2006 | USD | 11.76 | 11.77 | 11.55 | 11.67 | 11.67 | -0.06 (-0.51%) | 167,326 |
| 28 Jul 2006 | USD | 11.66 | 11.9 | 11.43 | 11.73 | 11.73 | +0.22 (+1.91%) | 305,080 |
| 27 Jul 2006 | USD | 11.83 | 12.15 | 11.4 | 11.51 | 11.51 | -0.2 (-1.71%) | 387,135 |
| 26 Jul 2006 | USD | 11.7 | 11.98 | 11.53 | 11.71 | 11.71 | +0.05 (+0.43%) | 418,132 |
| 25 Jul 2006 | USD | 10.9 | 11.69 | 10.9 | 11.66 | 11.66 | +0.57 (+5.14%) | 594,629 |
| 24 Jul 2006 | USD | 10.85 | 11.38 | 10.5501 | 11.09 | 11.09 | +1.03 (+10.24%) | 710,692 |
| 21 Jul 2006 | USD | 10.6 | 10.75 | 10.06 | 10.06 | 10.06 | -0.53 (-5.00%) | 358,384 |
| 20 Jul 2006 | USD | 10.46 | 10.72 | 10.35 | 10.59 | 10.59 | +0.24 (+2.32%) | 532,264 |
| 19 Jul 2006 | USD | 9.83 | 10.36 | 9.83 | 10.35 | 10.35 | +0.56 (+5.72%) | 285,514 |
| 18 Jul 2006 | USD | 9.43 | 9.81 | 9.43 | 9.79 | 9.79 | +0.35 (+3.71%) | 320,829 |
| 17 Jul 2006 | USD | 9.65 | 9.8 | 9.4 | 9.44 | 9.44 | -0.3 (-3.08%) | 187,796 |
| 14 Jul 2006 | USD | 9.78 | 10.14 | 9.54 | 9.74 | 9.74 | +0.23 (+2.42%) | 358,283 |
| 13 Jul 2006 | USD | 9.85 | 9.89 | 9.36 | 9.51 | 9.51 | -0.38 (-3.84%) | 529,972 |
| 12 Jul 2006 | USD | 10.18 | 10.449 | 9.8 | 9.89 | 9.89 | -0.34 (-3.32%) | 424,586 |
| 11 Jul 2006 | USD | 10.06 | 10.3 | 9.8 | 10.23 | 10.23 | +0.09 (+0.89%) | 591,747 |
| 10 Jul 2006 | USD | 10.3 | 10.5 | 10.04 | 10.14 | 10.14 | -0.2 (-1.93%) | 571,970 |
| 7 Jul 2006 | USD | 10.65 | 10.76 | 10.15 | 10.34 | 10.34 | -0.26 (-2.45%) | 738,164 |
| 6 Jul 2006 | USD | 11.25 | 11.32 | 10.56 | 10.6 | 10.6 | -0.52 (-4.68%) | 532,763 |
| 5 Jul 2006 | USD | 11.38 | 11.43 | 10.87 | 11.12 | 11.12 | -0.35 (-3.05%) | 539,619 |
| 4 Jul 2006 | USD | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.0 (0.0%) | 0 |
| 3 Jul 2006 | USD | 11.01 | 11.5 | 11.01 | 11.47 | 11.47 | +0.5 (+4.56%) | 279,176 |
| 30 Jun 2006 | USD | 11.75 | 11.75 | 10.97 | 10.97 | 10.97 | -0.69 (-5.92%) | 2,027,186 |
