| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2012 | USD | 19.6 | 19.77 | 19.57 | 19.74 | 19.74 | +0.21 (+1.08%) | 58,383 |
| 30 Jul 2012 | USD | 19.42 | 19.59 | 19.4038 | 19.53 | 19.53 | +0.03 (+0.15%) | 41,580 |
| 27 Jul 2012 | USD | 19.22 | 19.5756 | 19.2135 | 19.5 | 19.5 | +0.24 (+1.25%) | 32,534 |
| 26 Jul 2012 | USD | 19.45 | 19.5099 | 19.26 | 19.26 | 19.26 | +0.02 (+0.10%) | 36,881 |
| 25 Jul 2012 | USD | 19.18 | 19.31 | 19.12 | 19.24 | 19.24 | -0.06 (-0.31%) | 57,492 |
| 24 Jul 2012 | USD | 19.35 | 19.41 | 19.03 | 19.3 | 19.3 | +0.04 (+0.21%) | 51,590 |
| 23 Jul 2012 | USD | 19 | 19.78 | 19 | 19.26 | 19.26 | -0.12 (-0.62%) | 68,586 |
| 20 Jul 2012 | USD | 19.4 | 19.49 | 19.2976 | 19.38 | 19.38 | +0.06 (+0.31%) | 30,066 |
| 19 Jul 2012 | USD | 19.73 | 19.78 | 19.29 | 19.32 | 19.32 | -0.269 (-1.37%) | 69,174 |
| 18 Jul 2012 | USD | 19.74 | 19.74 | 19.57 | 19.5893 | 19.5893 | -0.096 (-0.49%) | 46,464 |
| 17 Jul 2012 | USD | 19.77 | 19.8 | 19.6856 | 19.6856 | 19.6856 | -0.064 (-0.33%) | 28,389 |
| 16 Jul 2012 | USD | 19.45 | 19.76 | 19.34 | 19.75 | 19.75 | +0.21 (+1.07%) | 53,759 |
| 13 Jul 2012 | USD | 19.7 | 19.8 | 19.54 | 19.54 | 19.54 | -0.13 (-0.66%) | 46,371 |
| 12 Jul 2012 | USD | 19.56 | 19.71 | 19.45 | 19.67 | 19.67 | +0.07 (+0.36%) | 42,723 |
| 11 Jul 2012 | USD | 19.78 | 19.78 | 19.411 | 19.6 | 19.6 | -0.1 (-0.51%) | 59,576 |
| 10 Jul 2012 | USD | 19.6 | 19.8 | 19.54 | 19.7 | 19.7 | +0.2 (+1.03%) | 78,807 |
| 9 Jul 2012 | USD | 19.39 | 19.51 | 19.28 | 19.5 | 19.5 | +0.11 (+0.57%) | 47,064 |
| 6 Jul 2012 | USD | 19.39 | 19.46 | 19.31 | 19.39 | 19.39 | -0.01 (-0.05%) | 25,659 |
| 5 Jul 2012 | USD | 19.22 | 19.41 | 19.18 | 19.4 | 19.4 | +0.32 (+1.68%) | 63,554 |
| 4 Jul 2012 | USD | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 19.1 | 19.11 | 19.0128 | 19.08 | 19.08 | +0.17 (+0.90%) | 24,467 |
| 2 Jul 2012 | USD | 18.85 | 18.97 | 18.75 | 18.91 | 18.91 | +0.168 (+0.90%) | 35,293 |
| 29 Jun 2012 | USD | 18.75 | 18.83 | 18.6619 | 18.742 | 18.742 | +0.192 (+1.04%) | 36,461 |
| 28 Jun 2012 | USD | 18.35 | 18.55 | 18.2465 | 18.55 | 18.55 | +0.28 (+1.53%) | 56,012 |
| 27 Jun 2012 | USD | 18.22 | 18.3 | 18.14 | 18.27 | 18.27 | +0.16 (+0.88%) | 42,665 |
| 26 Jun 2012 | USD | 18.1 | 18.18 | 17.99 | 18.11 | 18.11 | +0.14 (+0.78%) | 73,796 |
| 25 Jun 2012 | USD | 18.5 | 18.52 | 17.95 | 17.97 | 17.97 | -0.59 (-3.18%) | 142,227 |
| 22 Jun 2012 | USD | 18.44 | 18.57 | 18.36 | 18.56 | 18.56 | +0.18 (+0.98%) | 28,861 |
| 21 Jun 2012 | USD | 18.46 | 18.46 | 18.15 | 18.38 | 18.38 | +0.01 (+0.05%) | 88,177 |
| 20 Jun 2012 | USD | 18.49 | 18.6 | 18.29 | 18.37 | 18.37 | -0.06 (-0.33%) | 79,451 |
