| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2012 | USD | 16.5 | 16.58 | 16.15 | 16.23 | 16.23 | -0.36 (-2.17%) | 260,179 |
| 1 Aug 2012 | USD | 16.45 | 16.78 | 16.44 | 16.59 | 16.59 | +0.3 (+1.84%) | 274,068 |
| 31 Jul 2012 | USD | 16.6 | 16.6 | 16.02 | 16.29 | 16.29 | -0.31 (-1.87%) | 326,343 |
| 30 Jul 2012 | USD | 16.97 | 16.97 | 16.6 | 16.6 | 16.6 | -0.23 (-1.37%) | 290,817 |
| 27 Jul 2012 | USD | 16.86 | 17 | 16.6 | 16.83 | 16.83 | +0.07 (+0.42%) | 227,199 |
| 26 Jul 2012 | USD | 16.72 | 17.46 | 16.72 | 16.76 | 16.76 | -0.14 (-0.83%) | 195,028 |
| 25 Jul 2012 | USD | 16.95 | 17.15 | 16.72 | 16.9 | 16.9 | -0.2 (-1.17%) | 160,792 |
| 24 Jul 2012 | USD | 16.9 | 17.2 | 16.82 | 17.1 | 17.1 | +0.14 (+0.83%) | 253,245 |
| 23 Jul 2012 | USD | 16.93 | 17 | 16.51 | 16.96 | 16.96 | -0.22 (-1.28%) | 154,845 |
| 20 Jul 2012 | USD | 17.54 | 17.54 | 17.06 | 17.18 | 17.18 | 0.0 (0.0%) | 261,013 |
| 19 Jul 2012 | USD | 16.82 | 17.44 | 16.82 | 17.18 | 17.18 | +0.23 (+1.36%) | 451,734 |
| 18 Jul 2012 | USD | 16.62 | 16.97 | 16.56 | 16.95 | 16.95 | +0.08 (+0.47%) | 326,872 |
| 17 Jul 2012 | USD | 17.27 | 17.27 | 16.41 | 16.87 | 16.87 | -0.32 (-1.86%) | 693,605 |
| 16 Jul 2012 | USD | 18.29 | 18.29 | 17.14 | 17.19 | 17.19 | -0.81 (-4.50%) | 438,040 |
| 13 Jul 2012 | USD | 18.39 | 18.39 | 18 | 18 | 18 | -0.57 (-3.07%) | 538,541 |
| 12 Jul 2012 | USD | 17.9 | 18.64 | 17.75 | 18.57 | 18.57 | +0.64 (+3.57%) | 664,637 |
| 11 Jul 2012 | USD | 17.61 | 17.99 | 17.57 | 17.93 | 17.93 | +0.05 (+0.28%) | 219,804 |
| 10 Jul 2012 | USD | 17.95 | 18.15 | 17.7 | 17.88 | 17.88 | -0.01 (-0.06%) | 373,540 |
| 9 Jul 2012 | USD | 18.31 | 18.46 | 17.86 | 17.89 | 17.89 | -0.61 (-3.30%) | 399,753 |
| 6 Jul 2012 | USD | 18.35 | 18.58 | 17.65 | 18.5 | 18.5 | +0.22 (+1.20%) | 826,637 |
| 5 Jul 2012 | USD | 18.36 | 18.5 | 18.16 | 18.28 | 18.28 | -0.08 (-0.44%) | 707,272 |
| 4 Jul 2012 | USD | 18.4 | 18.63 | 18.21 | 18.36 | 18.36 | +0.18 (+0.99%) | 395,546 |
| 3 Jul 2012 | USD | 18.38 | 18.63 | 18.01 | 18.18 | 18.18 | -0.21 (-1.14%) | 536,300 |
| 2 Jul 2012 | USD | 18.18 | 18.45 | 18.1 | 18.39 | 18.39 | +0.36 (+2.00%) | 406,165 |
| 29 Jun 2012 | USD | 17.46 | 18.03 | 17.46 | 18.03 | 18.03 | +0.45 (+2.56%) | 307,266 |
| 28 Jun 2012 | USD | 17.7 | 17.83 | 17.51 | 17.58 | 17.58 | -0.12 (-0.68%) | 199,349 |
| 27 Jun 2012 | USD | 17.48 | 17.99 | 17.48 | 17.7 | 17.7 | +0.1 (+0.57%) | 304,812 |
| 26 Jun 2012 | USD | 17.45 | 17.84 | 17.3 | 17.6 | 17.6 | +0.05 (+0.28%) | 435,955 |
| 25 Jun 2012 | USD | 18.18 | 18.3 | 17.5 | 17.55 | 17.55 | -0.84 (-4.57%) | 536,516 |
| 22 Jun 2012 | USD | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.0 (0.0%) | 0 |
