| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2012 | USD | 15.25 | 15.63 | 15.19 | 15.31 | 15.31 | +0.21 (+1.39%) | 61,045 |
| 2 Aug 2012 | USD | 14.93 | 15.3 | 14.9 | 15.1 | 15.1 | +0.13 (+0.87%) | 51,394 |
| 1 Aug 2012 | USD | 15.47 | 15.8 | 14.89 | 14.97 | 14.97 | -0.51 (-3.29%) | 188,597 |
| 31 Jul 2012 | USD | 15.53 | 15.88 | 15.44 | 15.48 | 15.48 | -0.17 (-1.09%) | 86,299 |
| 30 Jul 2012 | USD | 15.63 | 15.77 | 15.48 | 15.65 | 15.65 | -0.01 (-0.06%) | 39,461 |
| 27 Jul 2012 | USD | 15.24 | 15.74 | 15.16 | 15.66 | 15.66 | +0.41 (+2.69%) | 156,814 |
| 26 Jul 2012 | USD | 15.59 | 15.59 | 14.99 | 15.25 | 15.25 | +0.05 (+0.33%) | 63,109 |
| 25 Jul 2012 | USD | 15.36 | 15.48 | 15.1475 | 15.2 | 15.2 | -0.12 (-0.78%) | 69,728 |
| 24 Jul 2012 | USD | 15.57 | 15.59 | 15.26 | 15.32 | 15.32 | -0.17 (-1.10%) | 56,622 |
| 23 Jul 2012 | USD | 15.16 | 15.59 | 15.16 | 15.49 | 15.49 | +0.13 (+0.85%) | 40,205 |
| 20 Jul 2012 | USD | 15.48 | 15.59 | 15.34 | 15.36 | 15.36 | -0.2 (-1.29%) | 47,714 |
| 19 Jul 2012 | USD | 15.99 | 16 | 15.51 | 15.56 | 15.56 | -0.38 (-2.38%) | 61,036 |
| 18 Jul 2012 | USD | 16.02 | 16.3 | 15.66 | 15.94 | 15.94 | +0.09 (+0.57%) | 203,432 |
| 17 Jul 2012 | USD | 15.83 | 15.91 | 15.64 | 15.85 | 15.85 | +0.02 (+0.13%) | 79,466 |
| 16 Jul 2012 | USD | 15.74 | 15.87 | 15.58 | 15.83 | 15.83 | +0.12 (+0.76%) | 58,272 |
| 13 Jul 2012 | USD | 15.49 | 15.79 | 15.31 | 15.71 | 15.71 | +0.21 (+1.35%) | 71,240 |
| 12 Jul 2012 | USD | 15.16 | 15.63 | 15.16 | 15.5 | 15.5 | +0.2 (+1.31%) | 77,713 |
| 11 Jul 2012 | USD | 14.86 | 15.35 | 14.73 | 15.3 | 15.3 | +0.5 (+3.38%) | 63,082 |
| 10 Jul 2012 | USD | 15.5 | 15.5 | 14.78 | 14.8 | 14.8 | -0.55 (-3.58%) | 66,107 |
| 9 Jul 2012 | USD | 15.33 | 15.47 | 15.19 | 15.35 | 15.35 | -0.04 (-0.26%) | 29,837 |
| 6 Jul 2012 | USD | 14.71 | 15.43 | 14.71 | 15.39 | 15.39 | +0.57 (+3.85%) | 78,767 |
| 5 Jul 2012 | USD | 15.37 | 15.46 | 14.77 | 14.82 | 14.82 | -0.67 (-4.33%) | 84,369 |
| 4 Jul 2012 | USD | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 15.44 | 15.55 | 15.224 | 15.49 | 15.49 | +0.01 (+0.06%) | 41,882 |
| 2 Jul 2012 | USD | 15.38 | 15.5577 | 15.28 | 15.48 | 15.48 | +0.08 (+0.52%) | 136,476 |
| 29 Jun 2012 | USD | 15.26 | 15.41 | 15.17 | 15.4 | 15.4 | +0.3 (+1.99%) | 67,559 |
| 28 Jun 2012 | USD | 14.995 | 15.18 | 14.93 | 15.1 | 15.1 | +0.01 (+0.07%) | 65,717 |
| 27 Jun 2012 | USD | 15.12 | 15.23 | 14.76 | 15.09 | 15.09 | 0.0 (0.0%) | 108,037 |
| 26 Jun 2012 | USD | 14.87 | 15.18 | 14.84 | 15.09 | 15.09 | +0.2 (+1.34%) | 102,067 |
| 25 Jun 2012 | USD | 14.86 | 15.02 | 14.79 | 14.89 | 14.89 | -0.16 (-1.06%) | 65,542 |
