| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2012 | USD | 17.18 | 17.23 | 17.07 | 17.19 | 17.19 | +0.01 (+0.06%) | 143,629 |
| 18 Sep 2012 | USD | 16.97 | 17.27 | 16.97 | 17.18 | 17.18 | +0.13 (+0.76%) | 134,673 |
| 17 Sep 2012 | USD | 16.93 | 17.05 | 16.85 | 17.05 | 17.05 | +0.06 (+0.35%) | 148,284 |
| 14 Sep 2012 | USD | 17.08 | 17.09 | 16.89 | 16.99 | 16.99 | +0.01 (+0.06%) | 197,488 |
| 13 Sep 2012 | USD | 17.03 | 17.3 | 16.93 | 16.98 | 16.98 | -0.07 (-0.41%) | 190,870 |
| 12 Sep 2012 | USD | 16.79 | 17.09 | 16.79 | 17.05 | 17.05 | +0.25 (+1.49%) | 120,684 |
| 11 Sep 2012 | USD | 16.97 | 16.99 | 16.74 | 16.8 | 16.8 | -0.2 (-1.18%) | 181,262 |
| 10 Sep 2012 | USD | 16.77 | 17.08 | 16.75 | 17 | 17 | +0.18 (+1.07%) | 213,055 |
| 7 Sep 2012 | USD | 16.76 | 16.88 | 16.67 | 16.82 | 16.82 | +0.15 (+0.90%) | 203,829 |
| 6 Sep 2012 | USD | 16.6 | 16.81 | 16.41 | 16.67 | 16.67 | +0.13 (+0.79%) | 192,864 |
| 5 Sep 2012 | USD | 16.36 | 16.62 | 16.3201 | 16.54 | 16.54 | +0.22 (+1.35%) | 224,784 |
| 4 Sep 2012 | USD | 16.21 | 16.37 | 16.08 | 16.32 | 16.32 | +0.04 (+0.25%) | 209,210 |
| 3 Sep 2012 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 16.39 | 16.439 | 16.22 | 16.28 | 16.28 | +0.01 (+0.06%) | 201,692 |
| 30 Aug 2012 | USD | 16.33 | 16.3402 | 16.18 | 16.27 | 16.27 | -0.11 (-0.67%) | 101,234 |
| 29 Aug 2012 | USD | 16.29 | 16.5 | 16.15 | 16.38 | 16.38 | +0.14 (+0.86%) | 122,302 |
| 28 Aug 2012 | USD | 16.34 | 16.46 | 16.19 | 16.24 | 16.24 | -0.13 (-0.79%) | 222,233 |
| 27 Aug 2012 | USD | 16.32 | 16.4 | 16.14 | 16.37 | 16.37 | +0.15 (+0.92%) | 154,501 |
| 24 Aug 2012 | USD | 15.74 | 16.278 | 15.74 | 16.22 | 16.22 | +0.38 (+2.40%) | 192,930 |
| 23 Aug 2012 | USD | 15.9 | 15.99 | 15.74 | 15.84 | 15.84 | -0.12 (-0.75%) | 177,823 |
| 22 Aug 2012 | USD | 16.1 | 16.12 | 15.8508 | 15.96 | 15.96 | -0.19 (-1.18%) | 233,671 |
| 21 Aug 2012 | USD | 16.35 | 16.4 | 16.14 | 16.15 | 16.15 | -0.13 (-0.80%) | 180,474 |
| 20 Aug 2012 | USD | 16.28 | 16.4 | 16.2091 | 16.28 | 16.28 | -0.08 (-0.49%) | 138,081 |
| 17 Aug 2012 | USD | 16.28 | 16.4 | 16.2 | 16.36 | 16.36 | 0.0 (0.0%) | 180,781 |
| 16 Aug 2012 | USD | 16.12 | 16.37 | 15.98 | 16.36 | 16.36 | +0.27 (+1.68%) | 130,045 |
| 15 Aug 2012 | USD | 15.94 | 16.095 | 15.92 | 16.09 | 16.09 | +0.11 (+0.69%) | 190,350 |
| 14 Aug 2012 | USD | 16.08 | 16.1 | 15.95 | 15.98 | 15.98 | -0.1 (-0.62%) | 181,646 |
| 13 Aug 2012 | USD | 16.11 | 16.24 | 16 | 16.08 | 16.08 | -0.11 (-0.68%) | 109,455 |
| 10 Aug 2012 | USD | 16.39 | 16.39 | 16.17 | 16.19 | 16.19 | -0.2 (-1.22%) | 109,647 |
| 9 Aug 2012 | USD | 16.12 | 16.4 | 16.05 | 16.39 | 16.39 | +0.25 (+1.55%) | 207,407 |
