| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | USD | 15.49 | 15.49 | 14.65 | 14.83 | 14.83 | -0.71 (-4.57%) | 663,842 |
| 25 Sep 2012 | USD | 15.76 | 15.85 | 15.39 | 15.54 | 15.54 | -0.15 (-0.96%) | 572,164 |
| 24 Sep 2012 | USD | 15.49 | 15.91 | 15.4 | 15.69 | 15.69 | +0.12 (+0.77%) | 591,584 |
| 21 Sep 2012 | USD | 15.97 | 16 | 15.56 | 15.57 | 15.57 | -0.32 (-2.01%) | 540,355 |
| 20 Sep 2012 | USD | 15.34 | 16.1 | 15.33 | 15.89 | 15.89 | +0.22 (+1.40%) | 437,508 |
| 19 Sep 2012 | USD | 15.76 | 16.02 | 15.63 | 15.67 | 15.67 | +0.01 (+0.06%) | 507,362 |
| 18 Sep 2012 | USD | 15.94 | 15.98 | 15.53 | 15.66 | 15.66 | -0.32 (-2.00%) | 648,490 |
| 17 Sep 2012 | USD | 16.31 | 16.32 | 15.8 | 15.98 | 15.98 | -0.52 (-3.15%) | 509,646 |
| 14 Sep 2012 | USD | 16.08 | 16.58 | 16.08 | 16.5 | 16.5 | +0.34 (+2.10%) | 703,658 |
| 13 Sep 2012 | USD | 14.97 | 16.25 | 14.78 | 16.16 | 16.16 | +1.03 (+6.81%) | 796,252 |
| 12 Sep 2012 | USD | 15.01 | 15.16 | 14.46 | 15.13 | 15.13 | +0.39 (+2.65%) | 549,082 |
| 11 Sep 2012 | USD | 14.31 | 14.79 | 14.2 | 14.74 | 14.74 | +0.47 (+3.29%) | 395,634 |
| 10 Sep 2012 | USD | 14.31 | 14.49 | 14.21 | 14.27 | 14.27 | -0.02 (-0.14%) | 283,227 |
| 7 Sep 2012 | USD | 14.57 | 14.65 | 14.21 | 14.29 | 14.29 | +0.09 (+0.63%) | 197,042 |
| 6 Sep 2012 | USD | 13.71 | 14.42 | 13.64 | 14.2 | 14.2 | +0.75 (+5.58%) | 721,206 |
| 5 Sep 2012 | USD | 13.31 | 13.6 | 13.12 | 13.45 | 13.45 | +0.77 (+6.07%) | 1,024,745 |
| 4 Sep 2012 | USD | 12.77 | 12.85 | 12.52 | 12.68 | 12.68 | +0.11 (+0.88%) | 720,689 |
| 3 Sep 2012 | USD | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 12.68 | 12.84 | 12.44 | 12.57 | 12.57 | +0.08 (+0.64%) | 623,029 |
| 30 Aug 2012 | USD | 12.79 | 12.81 | 12.31 | 12.49 | 12.49 | -0.17 (-1.34%) | 629,173 |
| 29 Aug 2012 | USD | 13.46 | 13.51 | 12.57 | 12.66 | 12.66 | -0.96 (-7.05%) | 849,666 |
| 28 Aug 2012 | USD | 14.1 | 14.26 | 13.55 | 13.62 | 13.62 | -0.39 (-2.78%) | 1,570,970 |
| 27 Aug 2012 | USD | 13.87 | 14.06 | 13.74 | 14.01 | 14.01 | +0.27 (+1.97%) | 623,768 |
| 24 Aug 2012 | USD | 14.2 | 14.35 | 13.65 | 13.74 | 13.74 | -0.29 (-2.07%) | 783,353 |
| 23 Aug 2012 | USD | 14.29 | 14.29 | 13.8301 | 14.03 | 14.03 | -0.31 (-2.16%) | 532,566 |
| 22 Aug 2012 | USD | 14.81 | 14.99 | 13.99 | 14.34 | 14.34 | -0.31 (-2.12%) | 580,736 |
| 21 Aug 2012 | USD | 15.38 | 15.48 | 14.4 | 14.65 | 14.65 | -0.64 (-4.19%) | 474,671 |
| 20 Aug 2012 | USD | 14.72 | 15.38 | 14.57 | 15.29 | 15.29 | +0.54 (+3.66%) | 473,205 |
| 17 Aug 2012 | USD | 15.16 | 15.23 | 14.6 | 14.75 | 14.75 | -0.4 (-2.64%) | 476,046 |
| 16 Aug 2012 | USD | 14.34 | 15.25 | 14.13 | 15.15 | 15.15 | +1.09 (+7.75%) | 732,447 |
