| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | USD | 18.88 | 18.89 | 18.68 | 18.87 | 18.87 | +0.074 (+0.39%) | 52,720 |
| 21 Sep 2012 | USD | 18.94 | 19 | 18.58 | 18.796 | 18.796 | -0.014 (-0.07%) | 87,300 |
| 20 Sep 2012 | USD | 18.97 | 19.03 | 18.8 | 18.81 | 18.81 | -0.114 (-0.60%) | 65,625 |
| 19 Sep 2012 | USD | 19.18 | 19.18 | 18.9237 | 18.9237 | 18.9237 | -0.176 (-0.92%) | 42,185 |
| 18 Sep 2012 | USD | 19.05 | 19.19 | 19 | 19.1 | 19.1 | +0.04 (+0.21%) | 50,129 |
| 17 Sep 2012 | USD | 19.16 | 19.22 | 19 | 19.06 | 19.06 | -0.02 (-0.10%) | 47,498 |
| 14 Sep 2012 | USD | 19.2 | 19.32 | 19.0452 | 19.08 | 19.08 | -0.03 (-0.16%) | 29,057 |
| 13 Sep 2012 | USD | 19.12 | 19.23 | 19.08 | 19.11 | 19.11 | +0.04 (+0.21%) | 35,359 |
| 12 Sep 2012 | USD | 19.41 | 19.41 | 19 | 19.07 | 19.07 | -0.24 (-1.24%) | 48,979 |
| 11 Sep 2012 | USD | 19.45 | 19.45 | 19.07 | 19.31 | 19.31 | -0.08 (-0.41%) | 49,057 |
| 10 Sep 2012 | USD | 19.49 | 19.52 | 19.32 | 19.39 | 19.39 | -0.1 (-0.51%) | 36,492 |
| 7 Sep 2012 | USD | 19.43 | 19.54 | 19.3701 | 19.49 | 19.49 | +0.21 (+1.09%) | 31,649 |
| 6 Sep 2012 | USD | 19.25 | 19.48 | 19.19 | 19.28 | 19.28 | +0.07 (+0.36%) | 50,968 |
| 5 Sep 2012 | USD | 19.18 | 19.25 | 18.99 | 19.21 | 19.21 | +0.14 (+0.73%) | 51,994 |
| 4 Sep 2012 | USD | 19.2 | 19.22 | 19.01 | 19.07 | 19.07 | -0.03 (-0.16%) | 33,039 |
| 3 Sep 2012 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 19.07 | 19.12 | 18.97 | 19.1 | 19.1 | +0.2 (+1.06%) | 36,102 |
| 30 Aug 2012 | USD | 19.06 | 19.06 | 18.9 | 18.9 | 18.9 | -0.14 (-0.74%) | 35,388 |
| 29 Aug 2012 | USD | 18.96 | 19.08 | 18.8 | 19.04 | 19.04 | +0.17 (+0.90%) | 43,421 |
| 28 Aug 2012 | USD | 19.23 | 19.25 | 18.84 | 18.87 | 18.87 | -0.18 (-0.94%) | 66,831 |
| 27 Aug 2012 | USD | 19.28 | 19.31 | 19 | 19.05 | 19.05 | -0.22 (-1.14%) | 77,445 |
| 24 Aug 2012 | USD | 19.28 | 19.34 | 19.1868 | 19.27 | 19.27 | 0.0 (0.0%) | 45,713 |
| 23 Aug 2012 | USD | 19.37 | 19.37 | 19.06 | 19.27 | 19.27 | -0.086 (-0.44%) | 55,637 |
| 22 Aug 2012 | USD | 19.15 | 19.3561 | 19.07 | 19.3561 | 19.3561 | +0.226 (+1.18%) | 41,122 |
| 21 Aug 2012 | USD | 19.44 | 19.52 | 19.04 | 19.13 | 19.13 | -0.21 (-1.09%) | 66,056 |
| 20 Aug 2012 | USD | 19.41 | 19.54 | 19.16 | 19.34 | 19.34 | -0.04 (-0.21%) | 57,624 |
| 17 Aug 2012 | USD | 19.37 | 19.41 | 19.29 | 19.38 | 19.38 | +0.09 (+0.47%) | 18,590 |
| 16 Aug 2012 | USD | 19.46 | 19.51 | 19.2 | 19.29 | 19.29 | -0.03 (-0.16%) | 48,607 |
| 15 Aug 2012 | USD | 19.5 | 19.5 | 19.26 | 19.32 | 19.32 | -0.05 (-0.26%) | 37,013 |
| 14 Aug 2012 | USD | 19.64 | 19.64 | 19.37 | 19.37 | 19.37 | -0.06 (-0.31%) | 29,779 |
