| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2012 | USD | 18.38 | 19.61 | 18.18 | 19.6 | 19.6 | +1.25 (+6.81%) | 7,069,400 |
| 12 Sep 2012 | USD | 17.78 | 18.42 | 17.74 | 18.35 | 18.35 | +0.7 (+3.97%) | 5,089,500 |
| 11 Sep 2012 | USD | 17.23 | 17.69 | 17.23 | 17.65 | 17.65 | +0.37 (+2.14%) | 4,248,800 |
| 10 Sep 2012 | USD | 17.75 | 17.78 | 17.14 | 17.28 | 17.28 | -0.42 (-2.37%) | 4,791,000 |
| 7 Sep 2012 | USD | 17.54 | 17.7515 | 17.54 | 17.7 | 17.7 | +0.22 (+1.26%) | 3,208,300 |
| 6 Sep 2012 | USD | 17.16 | 17.62 | 17.135 | 17.48 | 17.48 | +0.47 (+2.76%) | 3,919,300 |
| 5 Sep 2012 | USD | 17.22 | 17.32 | 16.73 | 17.01 | 17.01 | -0.21 (-1.22%) | 2,668,000 |
| 4 Sep 2012 | USD | 17.31 | 17.39 | 17 | 17.22 | 17.22 | -0.09 (-0.52%) | 1,731,400 |
| 3 Sep 2012 | USD | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 17.32 | 17.505 | 17.14 | 17.31 | 17.31 | +0.11 (+0.64%) | 1,978,200 |
| 30 Aug 2012 | USD | 17.3 | 17.32 | 17 | 17.2 | 17.2 | -0.21 (-1.21%) | 1,874,800 |
| 29 Aug 2012 | USD | 17.31 | 17.5 | 17.16 | 17.41 | 17.41 | 0.0 (0.0%) | 2,169,400 |
| 28 Aug 2012 | USD | 17.38 | 17.65 | 17.27 | 17.41 | 17.41 | -0.03 (-0.17%) | 2,176,900 |
| 27 Aug 2012 | USD | 17.69 | 17.69 | 17.31 | 17.44 | 17.44 | -0.14 (-0.80%) | 1,395,000 |
| 24 Aug 2012 | USD | 17.61 | 17.785 | 17.235 | 17.58 | 17.58 | -0.07 (-0.40%) | 1,904,900 |
| 23 Aug 2012 | USD | 17.8 | 17.92 | 17.57 | 17.65 | 17.65 | -0.24 (-1.34%) | 1,399,300 |
| 22 Aug 2012 | USD | 18.05 | 18.18 | 17.59 | 17.89 | 17.89 | -0.25 (-1.38%) | 1,613,500 |
| 21 Aug 2012 | USD | 18.1 | 18.45 | 18.01 | 18.14 | 18.14 | +0.08 (+0.44%) | 2,522,900 |
| 20 Aug 2012 | USD | 17.94 | 18.07 | 17.59 | 18.06 | 18.06 | +0.02 (+0.11%) | 2,432,000 |
| 17 Aug 2012 | USD | 17.91 | 18.14 | 17.71 | 18.04 | 18.04 | +0.14 (+0.78%) | 1,960,700 |
| 16 Aug 2012 | USD | 17.62 | 17.96 | 17.58 | 17.9 | 17.9 | +0.34 (+1.94%) | 1,737,200 |
| 15 Aug 2012 | USD | 17.52 | 17.665 | 17.385 | 17.56 | 17.56 | +0.04 (+0.23%) | 1,286,900 |
| 14 Aug 2012 | USD | 17.73 | 17.84 | 17.4275 | 17.52 | 17.52 | -0.08 (-0.45%) | 1,382,400 |
| 13 Aug 2012 | USD | 17.71 | 17.82 | 17.46 | 17.6 | 17.6 | -0.17 (-0.96%) | 1,538,400 |
| 10 Aug 2012 | USD | 17.72 | 17.86 | 17.6 | 17.77 | 17.77 | -0.03 (-0.17%) | 2,171,800 |
| 9 Aug 2012 | USD | 17.81 | 18 | 17.74 | 17.8 | 17.8 | 0.0 (0.0%) | 1,972,300 |
| 8 Aug 2012 | USD | 18.07 | 18.13 | 17.78 | 17.8 | 17.8 | -0.27 (-1.49%) | 2,873,200 |
| 7 Aug 2012 | USD | 17.76 | 18.29 | 17.67 | 18.07 | 18.07 | +0.34 (+1.92%) | 3,508,900 |
| 6 Aug 2012 | USD | 17.16 | 17.73 | 17.05 | 17.73 | 17.73 | +0.65 (+3.81%) | 4,029,500 |
| 3 Aug 2012 | USD | 16.87 | 17.4 | 16.87 | 17.08 | 17.08 | +0.52 (+3.14%) | 3,752,400 |
