| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2012 | USD | 19.21 | 19.57 | 18.75 | 19.31 | 19.31 | +0.25 (+1.31%) | 294,500 |
| 13 Aug 2012 | USD | 18.97 | 19.31 | 18.8 | 19.06 | 19.06 | +0.04 (+0.21%) | 174,300 |
| 10 Aug 2012 | USD | 18.79 | 19.33 | 18.51 | 19.02 | 19.02 | +0.28 (+1.49%) | 215,100 |
| 9 Aug 2012 | USD | 18.47 | 18.98 | 18.33 | 18.74 | 18.74 | +0.23 (+1.24%) | 340,800 |
| 8 Aug 2012 | USD | 18.08 | 18.82 | 17.8 | 18.51 | 18.51 | +0.63 (+3.52%) | 306,700 |
| 7 Aug 2012 | USD | 17.5 | 18.34 | 17.36 | 17.88 | 17.88 | +0.5 (+2.88%) | 337,000 |
| 6 Aug 2012 | USD | 17.92 | 17.92 | 17.18 | 17.38 | 17.38 | -0.32 (-1.81%) | 295,600 |
| 3 Aug 2012 | USD | 17.73 | 17.99 | 17.32 | 17.7 | 17.7 | +0.25 (+1.43%) | 879,100 |
| 2 Aug 2012 | USD | 17.75 | 18.17 | 16.92 | 17.45 | 17.45 | -0.38 (-2.13%) | 348,100 |
| 1 Aug 2012 | USD | 18.8 | 18.81 | 17.78 | 17.83 | 17.83 | -0.98 (-5.21%) | 341,200 |
| 31 Jul 2012 | USD | 18.42 | 19 | 17.9 | 18.81 | 18.81 | +0.42 (+2.28%) | 861,700 |
| 30 Jul 2012 | USD | 18.15 | 18.68 | 18.08 | 18.39 | 18.39 | +0.3 (+1.66%) | 441,600 |
| 27 Jul 2012 | USD | 17.9 | 18.35 | 17.62 | 18.09 | 18.09 | +0.24 (+1.34%) | 347,200 |
| 26 Jul 2012 | USD | 17.27 | 18.04 | 17.05 | 17.85 | 17.85 | +0.9 (+5.31%) | 166,600 |
| 25 Jul 2012 | USD | 16.87 | 17 | 16.7 | 16.95 | 16.95 | +0.07 (+0.41%) | 216,100 |
| 24 Jul 2012 | USD | 17.69 | 17.82 | 16.74 | 16.88 | 16.88 | -0.83 (-4.69%) | 314,400 |
| 23 Jul 2012 | USD | 17 | 17.74 | 16.62 | 17.71 | 17.71 | +0.36 (+2.07%) | 135,700 |
| 20 Jul 2012 | USD | 16.78 | 17.36 | 16.68 | 17.35 | 17.35 | +0.47 (+2.78%) | 344,800 |
| 19 Jul 2012 | USD | 16.99 | 17.12 | 16.55 | 16.88 | 16.88 | -0.02 (-0.12%) | 237,200 |
| 18 Jul 2012 | USD | 16.62 | 17.05 | 16.52 | 16.9 | 16.9 | +0.15 (+0.90%) | 378,000 |
| 17 Jul 2012 | USD | 16.54 | 16.86 | 16.41 | 16.75 | 16.75 | +0.35 (+2.13%) | 582,500 |
| 16 Jul 2012 | USD | 16.41 | 16.69 | 15.82 | 16.4 | 16.4 | +0.05 (+0.31%) | 183,700 |
| 13 Jul 2012 | USD | 16.3 | 16.39 | 16.01 | 16.35 | 16.35 | +0.14 (+0.86%) | 253,000 |
| 12 Jul 2012 | USD | 17.07 | 17.31 | 16.1 | 16.21 | 16.21 | -0.94 (-5.48%) | 595,600 |
| 11 Jul 2012 | USD | 16.84 | 17.83 | 16.84 | 17.15 | 17.15 | -0.48 (-2.72%) | 692,800 |
| 10 Jul 2012 | USD | 18.6 | 18.92 | 17.59 | 17.63 | 17.63 | -0.77 (-4.18%) | 722,100 |
| 9 Jul 2012 | USD | 18.31 | 18.85 | 18.2 | 18.4 | 18.4 | +0.01 (+0.05%) | 484,400 |
| 6 Jul 2012 | USD | 18.51 | 18.55 | 18.01 | 18.39 | 18.39 | -0.29 (-1.55%) | 278,100 |
| 5 Jul 2012 | USD | 18.54 | 18.83 | 18.49 | 18.68 | 18.68 | +0.13 (+0.70%) | 252,300 |
| 4 Jul 2012 | USD | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
