| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | USD | 12.48 | 12.749 | 11.93 | 11.96 | 11.96 | -0.17 (-1.40%) | 356,032 |
| 11 Jan 2006 | USD | 12.03 | 12.14 | 11.9 | 12.13 | 12.13 | +0.09 (+0.75%) | 132,832 |
| 10 Jan 2006 | USD | 11.97 | 12.09 | 11.96 | 12.04 | 12.04 | -0.09 (-0.74%) | 140,721 |
| 9 Jan 2006 | USD | 11.94 | 12.13 | 11.94 | 12.13 | 12.13 | +0.16 (+1.34%) | 469,316 |
| 6 Jan 2006 | USD | 11.98 | 12.08 | 11.9 | 11.97 | 11.97 | -0.05 (-0.42%) | 227,999 |
| 5 Jan 2006 | USD | 11.97 | 12.06 | 11.94 | 12.02 | 12.02 | +0.04 (+0.33%) | 280,745 |
| 4 Jan 2006 | USD | 11.93 | 12.08 | 11.76 | 11.98 | 11.98 | -0.02 (-0.17%) | 460,960 |
| 3 Jan 2006 | USD | 12.05 | 12.14 | 11.65 | 12 | 12 | -0.05 (-0.41%) | 296,046 |
| 2 Jan 2006 | USD | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 12 | 12.1 | 11.42 | 12.05 | 12.05 | +0.07 (+0.58%) | 322,279 |
| 29 Dec 2005 | USD | 11.74 | 12.16 | 11.71 | 11.98 | 11.98 | +0.18 (+1.53%) | 187,344 |
| 28 Dec 2005 | USD | 11.78 | 11.89 | 11.689 | 11.8 | 11.8 | +0.04 (+0.34%) | 169,537 |
| 27 Dec 2005 | USD | 11.79 | 11.98 | 11.66 | 11.76 | 11.76 | -0.05 (-0.42%) | 153,093 |
| 26 Dec 2005 | USD | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 11.8 | 11.96 | 11.79 | 11.81 | 11.81 | -0.02 (-0.17%) | 107,988 |
| 22 Dec 2005 | USD | 11.74 | 11.97 | 11.73 | 11.83 | 11.83 | +0.09 (+0.77%) | 143,356 |
| 21 Dec 2005 | USD | 11.66 | 11.95 | 11.66 | 11.74 | 11.74 | +0.01 (+0.09%) | 328,518 |
| 20 Dec 2005 | USD | 11.93 | 11.93 | 11.63 | 11.73 | 11.73 | -0.2 (-1.68%) | 227,525 |
| 19 Dec 2005 | USD | 11.89 | 11.99 | 11.68 | 11.93 | 11.93 | -0.02 (-0.17%) | 209,118 |
| 16 Dec 2005 | USD | 11.7 | 11.96 | 11.56 | 11.95 | 11.95 | +0.2 (+1.70%) | 411,881 |
| 15 Dec 2005 | USD | 12.03 | 12.19 | 11.57 | 11.75 | 11.75 | -0.36 (-2.97%) | 248,613 |
| 14 Dec 2005 | USD | 12.2 | 12.3 | 11.99 | 12.11 | 12.11 | -0.05 (-0.41%) | 179,141 |
| 13 Dec 2005 | USD | 11.99 | 12.25 | 11.98 | 12.16 | 12.16 | +0.12 (+1.00%) | 145,737 |
| 12 Dec 2005 | USD | 12 | 12.11 | 11.94 | 12.04 | 12.04 | +0.02 (+0.17%) | 206,463 |
| 9 Dec 2005 | USD | 11.95 | 12.25 | 11.91 | 12.02 | 12.02 | +0.04 (+0.33%) | 253,026 |
| 8 Dec 2005 | USD | 11.92 | 12 | 11.66 | 11.98 | 11.98 | +0.03 (+0.25%) | 249,170 |
| 7 Dec 2005 | USD | 12 | 12.1 | 11.88 | 11.95 | 11.95 | -0.06 (-0.50%) | 301,317 |
| 6 Dec 2005 | USD | 12.31 | 12.31 | 11.93 | 12.01 | 12.01 | -0.2 (-1.64%) | 272,020 |
| 5 Dec 2005 | USD | 12.66 | 12.66 | 12.17 | 12.21 | 12.21 | -0.35 (-2.79%) | 294,224 |
| 2 Dec 2005 | USD | 12.49 | 12.6 | 12.33 | 12.56 | 12.56 | +0.02 (+0.16%) | 137,122 |
