| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2012 | USD | 14.54 | 14.88 | 14.33 | 14.81 | 14.81 | +0.27 (+1.86%) | 5,709,189 |
| 17 Aug 2012 | USD | 14.26 | 14.65 | 14.23 | 14.54 | 14.54 | +0.28 (+1.96%) | 4,530,584 |
| 16 Aug 2012 | USD | 14.4 | 14.51 | 14.2 | 14.26 | 14.26 | -0.17 (-1.18%) | 2,915,337 |
| 15 Aug 2012 | USD | 14.7 | 14.7 | 14.42 | 14.43 | 14.43 | -0.29 (-1.97%) | 3,167,335 |
| 14 Aug 2012 | USD | 14.58 | 14.86 | 14.24 | 14.72 | 14.72 | -0.01 (-0.07%) | 5,328,758 |
| 13 Aug 2012 | USD | 15.42 | 15.42 | 14.68 | 14.73 | 14.73 | -0.7 (-4.54%) | 6,528,109 |
| 10 Aug 2012 | USD | 15.42 | 15.61 | 15.25 | 15.43 | 15.43 | +0.03 (+0.19%) | 7,774,606 |
| 9 Aug 2012 | USD | 14.95 | 15.65 | 14.7 | 15.4 | 15.4 | +0.37 (+2.46%) | 12,021,229 |
| 8 Aug 2012 | USD | 15.39 | 15.4 | 14.97 | 15.03 | 15.03 | -0.34 (-2.21%) | 7,048,075 |
| 7 Aug 2012 | USD | 15.5 | 15.52 | 15.2 | 15.37 | 15.37 | -0.08 (-0.52%) | 9,762,006 |
| 6 Aug 2012 | USD | 14.66 | 15.6 | 14.65 | 15.45 | 15.45 | +1.04 (+7.22%) | 18,292,611 |
| 3 Aug 2012 | USD | 14.36 | 14.47 | 13.91 | 14.41 | 14.41 | +0.11 (+0.77%) | 6,619,794 |
| 2 Aug 2012 | USD | 14.2 | 14.57 | 14.12 | 14.3 | 14.3 | +0.03 (+0.21%) | 5,466,233 |
| 1 Aug 2012 | USD | 13.98 | 14.5 | 13.91 | 14.27 | 14.27 | +0.07 (+0.49%) | 5,214,923 |
| 31 Jul 2012 | USD | 14.2 | 14.25 | 13.58 | 14.2 | 14.2 | 0.0 (0.0%) | 5,547,797 |
| 30 Jul 2012 | USD | 15 | 15 | 13.92 | 14.2 | 14.2 | -0.93 (-6.15%) | 13,221,165 |
| 27 Jul 2012 | USD | 15.36 | 15.47 | 14.75 | 15.13 | 15.13 | -0.17 (-1.11%) | 8,236,170 |
| 26 Jul 2012 | USD | 15.9 | 15.95 | 15.2 | 15.3 | 15.3 | -1 (-6.13%) | 10,994,836 |
| 25 Jul 2012 | USD | 16.87 | 16.91 | 16.21 | 16.3 | 16.3 | -0.56 (-3.32%) | 4,579,186 |
| 24 Jul 2012 | USD | 16.63 | 16.99 | 16.5 | 16.86 | 16.86 | +0.21 (+1.26%) | 2,682,207 |
| 23 Jul 2012 | USD | 16.65 | 16.98 | 15.96 | 16.65 | 16.65 | -0.07 (-0.42%) | 2,987,165 |
| 20 Jul 2012 | USD | 17 | 17.17 | 16.58 | 16.72 | 16.72 | -0.67 (-3.85%) | 5,534,076 |
| 19 Jul 2012 | USD | 17.18 | 17.51 | 17.11 | 17.39 | 17.39 | +0.21 (+1.22%) | 3,247,967 |
| 18 Jul 2012 | USD | 16.96 | 17.25 | 16.76 | 17.18 | 17.18 | +0.22 (+1.30%) | 3,358,446 |
| 17 Jul 2012 | USD | 16.6 | 17.15 | 16.51 | 16.96 | 16.96 | -0.19 (-1.11%) | 3,574,486 |
| 16 Jul 2012 | USD | 18.45 | 18.45 | 17.15 | 17.15 | 17.15 | -1.9 (-9.97%) | 9,744,871 |
| 13 Jul 2012 | USD | 19.45 | 19.45 | 18.8 | 19.05 | 19.05 | -0.6 (-3.05%) | 9,791,356 |
| 12 Jul 2012 | USD | 19.06 | 19.85 | 19.05 | 19.65 | 19.65 | +0.64 (+3.37%) | 4,747,112 |
| 11 Jul 2012 | USD | 19.09 | 19.54 | 18.57 | 19.01 | 19.01 | -0.06 (-0.31%) | 4,040,452 |
| 10 Jul 2012 | USD | 19.1 | 19.35 | 18.96 | 19.07 | 19.07 | +0.03 (+0.16%) | 3,381,702 |
