| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2006 | USD | 7.37 | 7.5 | 7.35 | 7.4 | 74 | 0.0 (0.0%) | 452,978 |
| 23 Jan 2006 | USD | 7.7 | 7.77 | 7.37 | 7.4 | 74 | -0.33 (-4.27%) | 719,523 |
| 20 Jan 2006 | USD | 7.97 | 7.97 | 7.62 | 7.73 | 77.3 | -0.18 (-2.28%) | 407,748 |
| 19 Jan 2006 | USD | 7.88 | 7.96 | 7.78 | 7.91 | 79.1 | +0.12 (+1.54%) | 241,344 |
| 18 Jan 2006 | USD | 7.75 | 7.88 | 7.75 | 7.79 | 77.9 | -0.09 (-1.14%) | 417,084 |
| 17 Jan 2006 | USD | 7.99 | 8.01 | 7.76 | 7.88 | 78.8 | -0.12 (-1.50%) | 527,623 |
| 16 Jan 2006 | USD | 8 | 8 | 8 | 8 | 80 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 8 | 8.1 | 7.95 | 8 | 80 | -0.03 (-0.37%) | 376,875 |
| 12 Jan 2006 | USD | 8.26 | 8.26 | 7.9 | 8.03 | 80.3 | -0.26 (-3.14%) | 659,771 |
| 11 Jan 2006 | USD | 8.39 | 8.4 | 8.26 | 8.29 | 82.9 | -0.06 (-0.72%) | 363,285 |
| 10 Jan 2006 | USD | 8.45 | 8.45 | 8.29 | 8.35 | 83.5 | -0.05 (-0.60%) | 506,399 |
| 9 Jan 2006 | USD | 8.3 | 8.44 | 8.29 | 8.4 | 84 | +0.09 (+1.08%) | 728,318 |
| 6 Jan 2006 | USD | 8.44 | 8.47 | 8.29 | 8.31 | 83.1 | -0.09 (-1.07%) | 529,842 |
| 5 Jan 2006 | USD | 8.42 | 8.45 | 8.3 | 8.4 | 84 | +0.01 (+0.12%) | 561,993 |
| 4 Jan 2006 | USD | 8.51 | 8.51 | 8.37 | 8.39 | 83.9 | -0.07 (-0.83%) | 573,189 |
| 3 Jan 2006 | USD | 8.44 | 8.55 | 8.35 | 8.46 | 84.6 | +0.1 (+1.20%) | 633,979 |
| 2 Jan 2006 | USD | 8.36 | 8.36 | 8.36 | 8.36 | 83.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 8.54 | 8.61 | 8.35 | 8.36 | 83.6 | -0.28 (-3.24%) | 308,156 |
| 29 Dec 2005 | USD | 8.7 | 8.76 | 8.55 | 8.64 | 86.4 | -0.04 (-0.46%) | 348,881 |
| 28 Dec 2005 | USD | 8.54 | 8.69 | 8.4 | 8.68 | 86.8 | +0.24 (+2.84%) | 491,778 |
| 27 Dec 2005 | USD | 8.69 | 8.77 | 8.42 | 8.44 | 84.4 | -0.25 (-2.88%) | 431,764 |
| 26 Dec 2005 | USD | 8.69 | 8.69 | 8.69 | 8.69 | 86.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 8.47 | 8.7 | 8.44 | 8.69 | 86.9 | +0.19 (+2.24%) | 348,109 |
| 22 Dec 2005 | USD | 8.34 | 8.7 | 8.31 | 8.5 | 85 | +0.18 (+2.16%) | 488,920 |
| 21 Dec 2005 | USD | 8.49 | 8.58 | 8.2901 | 8.32 | 83.2 | -0.11 (-1.30%) | 721,761 |
| 20 Dec 2005 | USD | 8.47 | 8.66 | 8.13 | 8.43 | 84.3 | 0.0 (0.0%) | 1,207,776 |
| 19 Dec 2005 | USD | 8.59 | 8.78 | 8.26 | 8.43 | 84.3 | -0.39 (-4.42%) | 1,378,115 |
| 16 Dec 2005 | USD | 8.94 | 9 | 8.57 | 8.82 | 88.2 | -0.14 (-1.56%) | 1,399,638 |
| 15 Dec 2005 | USD | 9.14 | 9.22 | 8.85 | 8.96 | 89.6 | -0.18 (-1.97%) | 1,409,604 |
| 14 Dec 2005 | USD | 9.18 | 9.4737 | 9.01 | 9.14 | 91.4 | +0.05 (+0.55%) | 1,871,755 |
