| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2006 | USD | 10.23 | 10.54 | 10.23 | 10.5 | 10.5 | +0.26 (+2.54%) | 815,465 |
| 23 Jan 2006 | USD | 10.18 | 10.28 | 10.04 | 10.24 | 10.24 | +0.05 (+0.49%) | 527,254 |
| 20 Jan 2006 | USD | 10.68 | 10.7 | 10.1 | 10.19 | 10.19 | -0.41 (-3.87%) | 447,379 |
| 19 Jan 2006 | USD | 10.51 | 10.68 | 10.4 | 10.6 | 10.6 | +0.28 (+2.71%) | 473,922 |
| 18 Jan 2006 | USD | 10.3 | 10.41 | 10.14 | 10.32 | 10.32 | -0.12 (-1.15%) | 161,349 |
| 17 Jan 2006 | USD | 10.49 | 10.64 | 10.32 | 10.44 | 10.44 | -0.07 (-0.67%) | 300,954 |
| 16 Jan 2006 | USD | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 10.36 | 10.57 | 10.36 | 10.51 | 10.51 | +0.11 (+1.06%) | 165,219 |
| 12 Jan 2006 | USD | 10.59 | 10.66 | 10.3 | 10.4 | 10.4 | -0.295 (-2.76%) | 295,745 |
| 11 Jan 2006 | USD | 10.7 | 10.8 | 10.6 | 10.695 | 10.695 | -0.065 (-0.60%) | 389,908 |
| 10 Jan 2006 | USD | 10.75 | 10.77 | 10.5 | 10.76 | 10.76 | -0.07 (-0.65%) | 592,837 |
| 9 Jan 2006 | USD | 10.64 | 10.9 | 10.52 | 10.83 | 10.83 | +0.19 (+1.79%) | 370,263 |
| 6 Jan 2006 | USD | 10.67 | 10.74 | 10.35 | 10.64 | 10.64 | +0.13 (+1.24%) | 705,593 |
| 5 Jan 2006 | USD | 10.21 | 10.76 | 10.15 | 10.51 | 10.51 | +0.27 (+2.64%) | 377,545 |
| 4 Jan 2006 | USD | 9.75 | 10.3 | 9.74 | 10.24 | 10.24 | +0.56 (+5.79%) | 1,112,198 |
| 3 Jan 2006 | USD | 9.35 | 9.73 | 9.34 | 9.68 | 9.68 | +0.28 (+2.98%) | 327,140 |
| 2 Jan 2006 | USD | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 9.22 | 9.58 | 9.18 | 9.4 | 9.4 | +0.08 (+0.86%) | 206,230 |
| 29 Dec 2005 | USD | 9.53 | 9.6572 | 9.3 | 9.32 | 9.32 | -0.18 (-1.89%) | 259,706 |
| 28 Dec 2005 | USD | 9.17 | 9.51 | 9.1 | 9.5 | 9.5 | +0.35 (+3.83%) | 237,647 |
| 27 Dec 2005 | USD | 9.31 | 9.36 | 9.1 | 9.15 | 9.15 | -0.16 (-1.72%) | 103,765 |
| 26 Dec 2005 | USD | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 9.24 | 9.38 | 9.2 | 9.31 | 9.31 | +0.02 (+0.22%) | 92,173 |
| 22 Dec 2005 | USD | 9.12 | 9.39 | 9.05 | 9.29 | 9.29 | +0.2 (+2.20%) | 157,781 |
| 21 Dec 2005 | USD | 8.92 | 9.13 | 8.81 | 9.09 | 9.09 | +0.17 (+1.91%) | 339,657 |
| 20 Dec 2005 | USD | 8.88 | 9.04 | 8.63 | 8.92 | 8.92 | -0.02 (-0.22%) | 163,184 |
| 19 Dec 2005 | USD | 9 | 9.07 | 8.54 | 8.94 | 8.94 | -0.02 (-0.22%) | 274,603 |
| 16 Dec 2005 | USD | 8.95 | 9.09 | 8.85 | 8.96 | 8.96 | +0.05 (+0.56%) | 397,236 |
| 15 Dec 2005 | USD | 8.9 | 9.06 | 8.84 | 8.91 | 8.91 | -0.06 (-0.67%) | 251,677 |
| 14 Dec 2005 | USD | 9 | 9.4 | 8.9 | 8.97 | 8.97 | -0.03 (-0.33%) | 280,606 |
