| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | USD | 11.95 | 12.43 | 11.78 | 12.36 | 12.36 | +0.5 (+4.22%) | 209,441 |
| 28 Jun 2006 | USD | 11.86 | 12 | 11.63 | 11.86 | 11.86 | 0.0 (0.0%) | 133,771 |
| 27 Jun 2006 | USD | 12.16 | 12.2465 | 11.76 | 11.86 | 11.86 | -0.26 (-2.15%) | 237,341 |
| 26 Jun 2006 | USD | 12.07 | 12.17 | 11.95 | 12.12 | 12.12 | +0.05 (+0.41%) | 253,237 |
| 23 Jun 2006 | USD | 11.98 | 12.19 | 11.72 | 12.07 | 12.07 | +0.06 (+0.50%) | 261,549 |
| 22 Jun 2006 | USD | 11.8 | 12.05 | 11.55 | 12.01 | 12.01 | +0.1 (+0.84%) | 216,008 |
| 21 Jun 2006 | USD | 11.58 | 11.95 | 11.57 | 11.91 | 11.91 | +0.29 (+2.50%) | 327,990 |
| 20 Jun 2006 | USD | 11.65 | 11.75 | 11.52 | 11.62 | 11.62 | -0.07 (-0.60%) | 155,853 |
| 19 Jun 2006 | USD | 12.03 | 12.05 | 11.5 | 11.69 | 11.69 | -0.36 (-2.99%) | 244,961 |
| 16 Jun 2006 | USD | 11.94 | 12.23 | 11.92 | 12.05 | 12.05 | +0.08 (+0.67%) | 748,647 |
| 15 Jun 2006 | USD | 11.31 | 12.04 | 11.22 | 11.97 | 11.97 | +0.82 (+7.35%) | 247,103 |
| 14 Jun 2006 | USD | 11.25 | 11.4 | 10.93 | 11.15 | 11.15 | -0.02 (-0.18%) | 386,014 |
| 13 Jun 2006 | USD | 11.59 | 11.88 | 11.09 | 11.17 | 11.17 | -0.43 (-3.71%) | 414,266 |
| 12 Jun 2006 | USD | 12 | 12.07 | 11.53 | 11.6 | 11.6 | -0.41 (-3.41%) | 224,077 |
| 9 Jun 2006 | USD | 12.09 | 12.24 | 11.95 | 12.01 | 12.01 | +0.02 (+0.17%) | 320,852 |
| 8 Jun 2006 | USD | 12.15 | 12.33 | 11.78 | 11.99 | 11.99 | -0.25 (-2.04%) | 332,412 |
| 7 Jun 2006 | USD | 12.19 | 12.5 | 12.01 | 12.24 | 12.24 | +0.04 (+0.33%) | 192,554 |
| 6 Jun 2006 | USD | 12.26 | 12.28 | 12.01 | 12.2 | 12.2 | +0.02 (+0.16%) | 258,130 |
| 5 Jun 2006 | USD | 12.5 | 12.58 | 12.09 | 12.18 | 12.18 | -0.37 (-2.95%) | 231,617 |
| 2 Jun 2006 | USD | 12.59 | 12.67 | 12.3 | 12.55 | 12.55 | 0.0 (0.0%) | 302,073 |
| 1 Jun 2006 | USD | 12.1 | 12.58 | 12.09 | 12.55 | 12.55 | +0.51 (+4.24%) | 307,882 |
| 31 May 2006 | USD | 12.09 | 12.17 | 11.87 | 12.04 | 12.04 | -0.05 (-0.41%) | 855,310 |
| 30 May 2006 | USD | 12.1 | 12.2 | 11.85 | 12.09 | 12.09 | -0.1 (-0.82%) | 430,104 |
| 29 May 2006 | USD | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.0 (0.0%) | 0 |
| 26 May 2006 | USD | 12.31 | 12.41 | 12.11 | 12.19 | 12.19 | -0.07 (-0.57%) | 190,043 |
| 25 May 2006 | USD | 12.32 | 12.42 | 11.98 | 12.26 | 12.26 | +0.11 (+0.91%) | 384,907 |
| 24 May 2006 | USD | 12.05 | 12.35 | 11.73 | 12.15 | 12.15 | +0.13 (+1.08%) | 541,502 |
| 23 May 2006 | USD | 12.4 | 12.66 | 11.95 | 12.02 | 12.02 | -0.28 (-2.28%) | 259,492 |
| 22 May 2006 | USD | 12.44 | 12.5 | 12.15 | 12.3 | 12.3 | -0.23 (-1.84%) | 514,863 |
| 19 May 2006 | USD | 12.44 | 12.67 | 12.32 | 12.53 | 12.53 | +0.04 (+0.32%) | 349,163 |
