| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | USD | 16.26 | 16.44 | 16.21 | 16.24 | 16.24 | -0.13 (-0.79%) | 99,314 |
| 24 Sep 2012 | USD | 16.39 | 16.41 | 16.33 | 16.37 | 16.37 | -0.02 (-0.12%) | 58,244 |
| 21 Sep 2012 | USD | 16.29 | 16.4 | 16.29 | 16.39 | 16.39 | +0.17 (+1.05%) | 75,351 |
| 20 Sep 2012 | USD | 16.37 | 16.37 | 16.21 | 16.22 | 16.22 | -0.2 (-1.22%) | 54,794 |
| 19 Sep 2012 | USD | 16.27 | 16.42 | 16.25 | 16.42 | 16.42 | +0.19 (+1.17%) | 75,845 |
| 18 Sep 2012 | USD | 16.18 | 16.36 | 16.18 | 16.23 | 16.23 | +0.07 (+0.43%) | 68,532 |
| 17 Sep 2012 | USD | 16.17 | 16.33 | 16.16 | 16.16 | 16.16 | -0.06 (-0.37%) | 66,482 |
| 14 Sep 2012 | USD | 16.26 | 16.36 | 16.2 | 16.22 | 16.22 | +0.05 (+0.31%) | 83,429 |
| 13 Sep 2012 | USD | 15.98 | 16.17 | 15.87 | 16.17 | 16.17 | +0.21 (+1.32%) | 108,178 |
| 12 Sep 2012 | USD | 15.99 | 16 | 15.89 | 15.96 | 15.96 | -0.07 (-0.44%) | 84,513 |
| 11 Sep 2012 | USD | 15.96 | 16.03 | 15.95 | 16.03 | 16.03 | +0.07 (+0.44%) | 76,979 |
| 10 Sep 2012 | USD | 15.92 | 16.055 | 15.89 | 15.96 | 15.96 | -0.05 (-0.31%) | 88,558 |
| 7 Sep 2012 | USD | 15.95 | 16.02 | 15.79 | 16.01 | 16.01 | +0.01 (+0.06%) | 60,732 |
| 6 Sep 2012 | USD | 15.89 | 16.05 | 15.83 | 16 | 16 | +0.12 (+0.76%) | 69,430 |
| 5 Sep 2012 | USD | 15.88 | 15.88 | 15.78 | 15.88 | 15.88 | -0.06 (-0.38%) | 46,416 |
| 4 Sep 2012 | USD | 15.92 | 15.94 | 15.79 | 15.94 | 15.94 | +0.05 (+0.31%) | 47,836 |
| 3 Sep 2012 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 15.81 | 15.91 | 15.8 | 15.89 | 15.89 | +0.1 (+0.63%) | 54,529 |
| 30 Aug 2012 | USD | 15.81 | 15.83 | 15.77 | 15.79 | 15.79 | -0.03 (-0.19%) | 48,463 |
| 29 Aug 2012 | USD | 15.84 | 15.92 | 15.82 | 15.82 | 15.82 | -0.04 (-0.25%) | 78,532 |
| 28 Aug 2012 | USD | 15.82 | 15.92 | 15.81 | 15.86 | 15.86 | -0.02 (-0.13%) | 62,699 |
| 27 Aug 2012 | USD | 16.02 | 16.0399 | 15.81 | 15.88 | 15.88 | -0.08 (-0.50%) | 74,033 |
| 24 Aug 2012 | USD | 16.1 | 16.1 | 15.93 | 15.96 | 15.96 | -0.14 (-0.87%) | 54,426 |
| 23 Aug 2012 | USD | 15.8 | 16.1 | 15.8 | 16.1 | 16.1 | +0.28 (+1.77%) | 77,945 |
| 22 Aug 2012 | USD | 15.84 | 15.94 | 15.81 | 15.82 | 15.82 | -0.12 (-0.75%) | 66,376 |
| 21 Aug 2012 | USD | 16.1 | 16.1 | 15.85 | 15.94 | 15.94 | -0.09 (-0.56%) | 55,371 |
| 20 Aug 2012 | USD | 16.13 | 16.17 | 16.0246 | 16.03 | 16.03 | -0.14 (-0.87%) | 45,844 |
| 17 Aug 2012 | USD | 16.17 | 16.21 | 16.131 | 16.17 | 16.17 | +0.04 (+0.25%) | 46,614 |
| 16 Aug 2012 | USD | 16.01 | 16.13 | 15.98 | 16.13 | 16.13 | +0.08 (+0.50%) | 53,117 |
| 15 Aug 2012 | USD | 16.02 | 16.09 | 15.87 | 16.05 | 16.05 | -0.04 (-0.25%) | 43,429 |
