| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2012 | USD | 13.72 | 14.45 | 13.71 | 14.4 | 14.0102 | +0.74 (+5.42%) | 1,698,738 |
| 13 Sep 2012 | USD | 13.75 | 14.02 | 13.62 | 13.66 | 13.2902 | -0.1 (-0.73%) | 1,903,576 |
| 12 Sep 2012 | USD | 14.04 | 14.1 | 13.7 | 13.76 | 13.3875 | -0.05 (-0.36%) | 1,730,738 |
| 11 Sep 2012 | USD | 13.85 | 14.095 | 13.22 | 13.81 | 13.4361 | -0.12 (-0.86%) | 1,915,007 |
| 10 Sep 2012 | USD | 13.82 | 14.29 | 13.79 | 13.93 | 13.5529 | +0.18 (+1.31%) | 2,874,551 |
| 7 Sep 2012 | USD | 13.57 | 13.84 | 13.35 | 13.75 | 13.3778 | +0.25 (+1.85%) | 1,050,896 |
| 6 Sep 2012 | USD | 13.24 | 13.5 | 13.05 | 13.5 | 13.1345 | +0.35 (+2.66%) | 1,879,712 |
| 5 Sep 2012 | USD | 13.26 | 13.31 | 13.12 | 13.15 | 12.794 | -0.1 (-0.75%) | 899,771 |
| 4 Sep 2012 | USD | 13.2 | 13.26 | 13.06 | 13.25 | 12.8913 | +0.04 (+0.30%) | 769,492 |
| 3 Sep 2012 | USD | 13.21 | 13.21 | 13.21 | 13.21 | 12.8524 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 13.33 | 13.33 | 13.06 | 13.21 | 12.8524 | +0.01 (+0.08%) | 875,773 |
| 30 Aug 2012 | USD | 13.09 | 13.25 | 13.04 | 13.2 | 12.8427 | +0.03 (+0.23%) | 788,823 |
| 29 Aug 2012 | USD | 13.16 | 13.26 | 13.1 | 13.17 | 12.8135 | 0.0 (0.0%) | 663,088 |
| 28 Aug 2012 | USD | 13.31 | 13.4 | 13.15 | 13.17 | 12.8135 | -0.16 (-1.20%) | 800,239 |
| 27 Aug 2012 | USD | 13.37 | 13.4231 | 13.25 | 13.33 | 12.9691 | -0.03 (-0.22%) | 838,678 |
| 24 Aug 2012 | USD | 13.38 | 13.45 | 13.21 | 13.36 | 12.9983 | -0.09 (-0.67%) | 948,605 |
| 23 Aug 2012 | USD | 13.82 | 13.85 | 13.35 | 13.45 | 13.0859 | -0.41 (-2.96%) | 1,302,634 |
| 22 Aug 2012 | USD | 13.89 | 14.02 | 13.8 | 13.86 | 13.4848 | -0.1 (-0.72%) | 836,000 |
| 21 Aug 2012 | USD | 13.96 | 14.25 | 13.9 | 13.96 | 13.5821 | +0.08 (+0.58%) | 988,686 |
| 20 Aug 2012 | USD | 13.95 | 14.11 | 13.86 | 13.88 | 13.5043 | -0.11 (-0.79%) | 792,757 |
| 17 Aug 2012 | USD | 13.99 | 14.19 | 13.9 | 13.99 | 13.6113 | -0.01 (-0.07%) | 1,562,850 |
| 16 Aug 2012 | USD | 14.2 | 14.2 | 13.85 | 14 | 13.621 | -0.22 (-1.55%) | 1,471,834 |
| 15 Aug 2012 | USD | 13.92 | 14.42 | 13.92 | 14.22 | 13.835 | +0.29 (+2.08%) | 2,668,322 |
| 14 Aug 2012 | USD | 13.95 | 14.01 | 13.61 | 13.93 | 13.5529 | -0.02 (-0.14%) | 1,035,715 |
| 13 Aug 2012 | USD | 14.01 | 14.098 | 13.91 | 13.95 | 13.5724 | -0.15 (-1.06%) | 435,908 |
| 10 Aug 2012 | USD | 14.43 | 14.43 | 13.96 | 14.1 | 13.7183 | -0.33 (-2.29%) | 1,263,389 |
| 9 Aug 2012 | USD | 14.17 | 14.63 | 14.17 | 14.43 | 14.0394 | +0.13 (+0.91%) | 1,012,213 |
| 8 Aug 2012 | USD | 14.37 | 15.19 | 14.06 | 14.3 | 13.9129 | -0.93 (-6.11%) | 1,404,613 |
| 7 Aug 2012 | USD | 13.35 | 15.43 | 13.31 | 15.23 | 14.8177 | +1.88 (+14.08%) | 3,649,739 |
| 6 Aug 2012 | USD | 12.81 | 13.6 | 12.79 | 13.35 | 12.9886 | +0.54 (+4.22%) | 726,934 |
