| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | USD | 11 | 11 | 10.51 | 10.83 | 10.83 | -0.15 (-1.37%) | 76,391 |
| 19 Jan 2006 | USD | 10.77 | 11 | 10.77 | 10.98 | 10.98 | +0.25 (+2.33%) | 58,044 |
| 18 Jan 2006 | USD | 10.48 | 10.73 | 10.48 | 10.73 | 10.73 | +0.03 (+0.28%) | 76,905 |
| 17 Jan 2006 | USD | 10.59 | 10.86 | 10.53 | 10.7 | 10.7 | +0.07 (+0.66%) | 95,751 |
| 16 Jan 2006 | USD | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 10.59 | 10.64 | 10.51 | 10.63 | 10.63 | +0.03 (+0.28%) | 100,480 |
| 12 Jan 2006 | USD | 10.5 | 10.65 | 10.5 | 10.6 | 10.6 | +0.01 (+0.09%) | 67,115 |
| 11 Jan 2006 | USD | 10.61 | 10.72 | 10.54 | 10.59 | 10.59 | -0.09 (-0.84%) | 55,286 |
| 10 Jan 2006 | USD | 10.61 | 10.78 | 10.58 | 10.68 | 10.68 | -0.11 (-1.02%) | 63,963 |
| 9 Jan 2006 | USD | 10.68 | 10.84 | 10.68 | 10.79 | 10.79 | +0.08 (+0.75%) | 67,140 |
| 6 Jan 2006 | USD | 10.78 | 10.83 | 10.55 | 10.71 | 10.71 | +0.15 (+1.42%) | 51,681 |
| 5 Jan 2006 | USD | 10.69 | 10.83 | 10.53 | 10.56 | 10.56 | -0.15 (-1.40%) | 39,716 |
| 4 Jan 2006 | USD | 10.7 | 10.81 | 10.5801 | 10.71 | 10.71 | -0.06 (-0.56%) | 39,895 |
| 3 Jan 2006 | USD | 10.46 | 10.89 | 10.46 | 10.77 | 10.77 | +0.35 (+3.36%) | 96,326 |
| 2 Jan 2006 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 10.71 | 10.72 | 10.4 | 10.42 | 10.42 | -0.33 (-3.07%) | 88,376 |
| 29 Dec 2005 | USD | 10.68 | 10.85 | 10.6 | 10.75 | 10.75 | -0.01 (-0.09%) | 65,704 |
| 28 Dec 2005 | USD | 10.75 | 10.84 | 10.61 | 10.76 | 10.76 | -0.03 (-0.28%) | 55,317 |
| 27 Dec 2005 | USD | 11.17 | 11.17 | 10.79 | 10.79 | 10.79 | -0.38 (-3.40%) | 45,548 |
| 26 Dec 2005 | USD | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 11.31 | 11.45 | 10.95 | 11.17 | 11.17 | -0.17 (-1.50%) | 33,888 |
| 22 Dec 2005 | USD | 10.92 | 11.34 | 10.81 | 11.34 | 11.34 | +0.54 (+5%) | 90,236 |
| 21 Dec 2005 | USD | 10.69 | 10.84 | 10.63 | 10.8 | 10.8 | +0.16 (+1.50%) | 24,438 |
| 20 Dec 2005 | USD | 10.7 | 10.88 | 10.61 | 10.64 | 10.64 | -0.06 (-0.56%) | 55,246 |
| 19 Dec 2005 | USD | 10.97 | 10.99 | 10.66 | 10.7 | 10.7 | -0.09 (-0.83%) | 136,556 |
| 16 Dec 2005 | USD | 10.54 | 11.01 | 10.54 | 10.79 | 10.79 | +0.24 (+2.27%) | 354,319 |
| 15 Dec 2005 | USD | 10.52 | 10.66 | 10.45 | 10.55 | 10.55 | -0.05 (-0.47%) | 45,297 |
| 14 Dec 2005 | USD | 10.68 | 10.8 | 10.58 | 10.6 | 10.6 | +0.1 (+0.95%) | 115,903 |
| 13 Dec 2005 | USD | 11.11 | 11.18 | 10.46 | 10.5 | 10.5 | -0.7 (-6.25%) | 149,279 |
| 12 Dec 2005 | USD | 10.84 | 11.22 | 10.76 | 11.2 | 11.2 | +0.31 (+2.85%) | 68,792 |
