| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2012 | USD | 14.02 | 14.03 | 13.02 | 13.73 | 13.73 | -1.17 (-7.85%) | 3,649,873 |
| 20 Jul 2012 | USD | 15.17 | 15.23 | 14.56 | 14.9 | 14.9 | -0.39 (-2.55%) | 1,604,043 |
| 19 Jul 2012 | USD | 16.04 | 16.04 | 14.93 | 15.29 | 15.29 | -0.72 (-4.50%) | 1,948,969 |
| 18 Jul 2012 | USD | 16.21 | 16.38 | 15.96 | 16.01 | 16.01 | -0.19 (-1.17%) | 921,587 |
| 17 Jul 2012 | USD | 16.32 | 16.42 | 16 | 16.2 | 16.2 | -0.01 (-0.06%) | 794,492 |
| 16 Jul 2012 | USD | 16.23 | 16.34 | 15.91 | 16.21 | 16.21 | -0.14 (-0.86%) | 794,354 |
| 13 Jul 2012 | USD | 16.48 | 16.7 | 16.34 | 16.35 | 16.35 | -0.01 (-0.06%) | 1,191,949 |
| 12 Jul 2012 | USD | 16.14 | 16.49 | 15.91 | 16.36 | 16.36 | +0.07 (+0.43%) | 1,104,624 |
| 11 Jul 2012 | USD | 15.82 | 16.3425 | 15.68 | 16.29 | 16.29 | +0.5 (+3.17%) | 2,972,221 |
| 10 Jul 2012 | USD | 16.75 | 16.75 | 15.6012 | 15.79 | 15.79 | -0.76 (-4.59%) | 1,654,462 |
| 9 Jul 2012 | USD | 15.94 | 16.87 | 15.88 | 16.55 | 16.55 | +0.81 (+5.15%) | 2,565,840 |
| 6 Jul 2012 | USD | 16.35 | 16.4 | 15.6 | 15.74 | 15.74 | -0.72 (-4.37%) | 1,338,348 |
| 5 Jul 2012 | USD | 16.41 | 16.7 | 16.39 | 16.46 | 16.46 | +0.08 (+0.49%) | 778,984 |
| 4 Jul 2012 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 16.35 | 16.49 | 16.23 | 16.38 | 16.38 | +0.15 (+0.92%) | 399,742 |
| 2 Jul 2012 | USD | 15.8 | 16.25 | 15.78 | 16.23 | 16.23 | +0.46 (+2.92%) | 1,518,083 |
| 29 Jun 2012 | USD | 15.87 | 15.97 | 15.64 | 15.77 | 15.77 | +0.32 (+2.07%) | 842,487 |
| 28 Jun 2012 | USD | 15.7 | 15.83 | 14.74 | 15.45 | 15.45 | -0.32 (-2.03%) | 1,664,051 |
| 27 Jun 2012 | USD | 15.85 | 16.02 | 15.76 | 15.77 | 15.77 | -0.05 (-0.32%) | 767,747 |
| 26 Jun 2012 | USD | 15.63 | 16.09 | 15.6 | 15.82 | 15.82 | +0.25 (+1.61%) | 2,158,023 |
| 25 Jun 2012 | USD | 15.07 | 15.78 | 15.035 | 15.57 | 15.57 | +0.44 (+2.91%) | 1,274,864 |
| 22 Jun 2012 | USD | 14.85 | 15.375 | 14.7701 | 15.13 | 15.13 | +0.415 (+2.82%) | 1,815,447 |
| 21 Jun 2012 | USD | 14.98 | 15.2 | 14.67 | 14.715 | 14.715 | -0.265 (-1.77%) | 973,462 |
| 20 Jun 2012 | USD | 15.14 | 15.36 | 14.95 | 14.98 | 14.98 | -0.08 (-0.53%) | 1,133,282 |
| 19 Jun 2012 | USD | 14.89 | 15.13 | 14.84 | 15.06 | 15.06 | +0.26 (+1.76%) | 868,602 |
| 18 Jun 2012 | USD | 14.62 | 14.95 | 14.5 | 14.8 | 14.8 | +0.2 (+1.37%) | 827,964 |
| 15 Jun 2012 | USD | 14.42 | 14.81 | 14.3 | 14.6 | 14.6 | +0.16 (+1.11%) | 2,256,570 |
| 14 Jun 2012 | USD | 14.5 | 14.55 | 14.16 | 14.44 | 14.44 | 0.0 (0.0%) | 1,112,560 |
| 13 Jun 2012 | USD | 14.69 | 14.77 | 14.37 | 14.44 | 14.44 | -0.19 (-1.30%) | 870,741 |
| 12 Jun 2012 | USD | 14.31 | 14.71 | 14.25 | 14.63 | 14.63 | +0.26 (+1.81%) | 663,858 |
