| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2012 | USD | 16.53 | 16.87 | 16.32 | 16.56 | 16.56 | -0.11 (-0.66%) | 2,713,800 |
| 1 Aug 2012 | USD | 16.04 | 17.38 | 15.77 | 16.67 | 16.67 | +1.09 (+7.00%) | 7,355,100 |
| 31 Jul 2012 | USD | 16.2 | 16.38 | 15.36 | 15.58 | 15.58 | -0.66 (-4.06%) | 5,358,800 |
| 30 Jul 2012 | USD | 16.31 | 16.37 | 16 | 16.24 | 16.24 | -0.09 (-0.55%) | 3,546,200 |
| 27 Jul 2012 | USD | 15.52 | 16.46 | 15.48 | 16.33 | 16.33 | +0.96 (+6.25%) | 4,479,100 |
| 26 Jul 2012 | USD | 15.42 | 15.72 | 15.22 | 15.37 | 15.37 | +0.27 (+1.79%) | 4,075,700 |
| 25 Jul 2012 | USD | 15.39 | 15.45 | 14.97 | 15.1 | 15.1 | -0.21 (-1.37%) | 3,398,000 |
| 24 Jul 2012 | USD | 15.75 | 15.85 | 15.125 | 15.31 | 15.31 | -0.47 (-2.98%) | 2,785,800 |
| 23 Jul 2012 | USD | 15.75 | 15.905 | 15.51 | 15.78 | 15.78 | -0.36 (-2.23%) | 2,738,800 |
| 20 Jul 2012 | USD | 16.11 | 16.33 | 16.03 | 16.14 | 16.14 | -0.18 (-1.10%) | 2,562,600 |
| 19 Jul 2012 | USD | 16.01 | 16.41 | 15.99 | 16.32 | 16.32 | +0.33 (+2.06%) | 1,960,300 |
| 18 Jul 2012 | USD | 15.87 | 16.08 | 15.77 | 15.99 | 15.99 | -0.02 (-0.12%) | 2,144,300 |
| 17 Jul 2012 | USD | 15.78 | 16.04 | 15.35 | 16.01 | 16.01 | +0.34 (+2.17%) | 2,204,000 |
| 16 Jul 2012 | USD | 15.67 | 15.73 | 15.43 | 15.67 | 15.67 | -0.11 (-0.70%) | 1,681,400 |
| 13 Jul 2012 | USD | 15.49 | 15.8 | 15.4 | 15.78 | 15.78 | +0.37 (+2.40%) | 1,446,600 |
| 12 Jul 2012 | USD | 15.37 | 15.52 | 15.19 | 15.41 | 15.41 | -0.14 (-0.90%) | 2,262,900 |
| 11 Jul 2012 | USD | 15.43 | 15.76 | 15.34 | 15.55 | 15.55 | +0.15 (+0.97%) | 2,360,600 |
| 10 Jul 2012 | USD | 15.88 | 16 | 15.29 | 15.4 | 15.4 | -0.3 (-1.91%) | 2,480,600 |
| 9 Jul 2012 | USD | 15.78 | 15.87 | 15.47 | 15.7 | 15.7 | -0.15 (-0.95%) | 3,105,900 |
| 6 Jul 2012 | USD | 15.83 | 15.92 | 15.6 | 15.85 | 15.85 | -0.23 (-1.43%) | 2,107,300 |
| 5 Jul 2012 | USD | 16.33 | 16.38 | 16.07 | 16.08 | 16.08 | -0.29 (-1.77%) | 2,219,500 |
| 4 Jul 2012 | USD | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 16.15 | 16.53 | 16.145 | 16.37 | 16.37 | +0.21 (+1.30%) | 1,324,300 |
| 2 Jul 2012 | USD | 16.49 | 16.58 | 15.885 | 16.16 | 16.16 | -0.2 (-1.22%) | 3,045,700 |
| 29 Jun 2012 | USD | 16.16 | 16.57 | 16.12 | 16.36 | 16.36 | +0.61 (+3.87%) | 4,213,300 |
| 28 Jun 2012 | USD | 15.39 | 15.78 | 15.235 | 15.75 | 15.75 | +0.17 (+1.09%) | 1,915,900 |
| 27 Jun 2012 | USD | 15.51 | 15.74 | 15.29 | 15.58 | 15.58 | +0.18 (+1.17%) | 1,726,100 |
| 26 Jun 2012 | USD | 15.44 | 15.53 | 15.12 | 15.4 | 15.4 | +0.03 (+0.20%) | 2,705,800 |
| 25 Jun 2012 | USD | 15.61 | 15.61 | 15.21 | 15.37 | 15.37 | -0.5 (-3.15%) | 3,114,700 |
| 22 Jun 2012 | USD | 16.13 | 16.2 | 15.61 | 15.87 | 15.87 | -0.15 (-0.94%) | 5,293,600 |
