| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | USD | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 13 | 13.099 | 12.51 | 12.79 | 12.79 | -0.26 (-1.99%) | 387,142 |
| 12 Jan 2006 | USD | 13.06 | 13.29 | 12.74 | 13.05 | 13.05 | -0.37 (-2.76%) | 1,765,049 |
| 11 Jan 2006 | USD | 11.63 | 13.5 | 11.63 | 13.42 | 13.42 | +1.47 (+12.30%) | 1,812,215 |
| 10 Jan 2006 | USD | 11.78 | 12 | 11.67 | 11.95 | 11.95 | -0.05 (-0.42%) | 207,419 |
| 9 Jan 2006 | USD | 11.86 | 12.05 | 11.52 | 12 | 12 | +0.14 (+1.18%) | 624,903 |
| 6 Jan 2006 | USD | 11.88 | 11.9 | 11.03 | 11.86 | 11.86 | -0.12 (-1.00%) | 482,402 |
| 5 Jan 2006 | USD | 11.99 | 12.1 | 11.9 | 11.98 | 11.98 | -0.14 (-1.16%) | 398,913 |
| 4 Jan 2006 | USD | 12 | 12.12 | 11.62 | 12.12 | 12.12 | +0.1 (+0.83%) | 361,007 |
| 3 Jan 2006 | USD | 11.75 | 12.1 | 11.5 | 12.02 | 12.02 | +0.02 (+0.17%) | 370,470 |
| 2 Jan 2006 | USD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 11.61 | 12 | 11.6 | 12 | 12 | -0.15 (-1.23%) | 380,157 |
| 29 Dec 2005 | USD | 12.19 | 12.26 | 11.5 | 12.15 | 12.15 | -0.26 (-2.10%) | 2,013,685 |
| 28 Dec 2005 | USD | 12.5 | 12.82 | 12.25 | 12.41 | 12.41 | -0.48 (-3.72%) | 232,547 |
| 27 Dec 2005 | USD | 13.35 | 13.35 | 12.56 | 12.89 | 12.89 | -0.41 (-3.08%) | 46,000 |
| 26 Dec 2005 | USD | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 13.13 | 13.45 | 13.102 | 13.3 | 13.3 | +0.09 (+0.68%) | 109,645 |
| 22 Dec 2005 | USD | 12.75 | 13.27 | 12.75 | 13.21 | 13.21 | +0.26 (+2.01%) | 187,008 |
| 21 Dec 2005 | USD | 12.7 | 13.1 | 12.5 | 12.95 | 12.95 | +0.4 (+3.19%) | 115,101 |
| 20 Dec 2005 | USD | 12.65 | 12.94 | 12.467 | 12.55 | 12.55 | -0.35 (-2.71%) | 87,042 |
| 19 Dec 2005 | USD | 12.8 | 13.02 | 12.8 | 12.9 | 12.9 | -0.06 (-0.46%) | 127,806 |
| 16 Dec 2005 | USD | 13.04 | 13.2 | 12.55 | 12.96 | 12.96 | -0.04 (-0.31%) | 82,740 |
| 15 Dec 2005 | USD | 13.1 | 13.25 | 12.92 | 13 | 13 | -0.01 (-0.08%) | 105,233 |
| 14 Dec 2005 | USD | 13.1 | 13.19 | 12.89 | 13.01 | 13.01 | -0.09 (-0.69%) | 99,186 |
| 13 Dec 2005 | USD | 13.05 | 13.17 | 12.97 | 13.1 | 13.1 | 0.0 (0.0%) | 47,507 |
| 12 Dec 2005 | USD | 12.99 | 13.25 | 12.99 | 13.1 | 13.1 | +0.092 (+0.71%) | 43,578 |
| 9 Dec 2005 | USD | 13.1 | 13.204 | 12.73 | 13.008 | 13.008 | -0.272 (-2.05%) | 79,338 |
| 8 Dec 2005 | USD | 13.25 | 13.31 | 13.1 | 13.28 | 13.28 | +0.11 (+0.84%) | 106,532 |
| 7 Dec 2005 | USD | 13.18 | 13.2 | 13 | 13.17 | 13.17 | +0.17 (+1.31%) | 75,612 |
| 6 Dec 2005 | USD | 13.49 | 13.49 | 12.85 | 13 | 13 | -0.29 (-2.18%) | 76,968 |
