| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2012 | USD | 16.05 | 16.25 | 15.855 | 16.14 | 16.14 | +0.02 (+0.12%) | 192,086 |
| 7 Aug 2012 | USD | 16.18 | 16.28 | 16.01 | 16.12 | 16.12 | -0.07 (-0.43%) | 255,880 |
| 6 Aug 2012 | USD | 16.12 | 16.44 | 16.08 | 16.19 | 16.19 | +0.11 (+0.68%) | 252,117 |
| 3 Aug 2012 | USD | 16.3 | 16.39 | 16 | 16.08 | 16.08 | -0.08 (-0.50%) | 225,047 |
| 2 Aug 2012 | USD | 15.96 | 16.19 | 15.75 | 16.16 | 16.16 | +0.54 (+3.46%) | 305,221 |
| 1 Aug 2012 | USD | 15.99 | 15.99 | 15.62 | 15.62 | 15.62 | -0.24 (-1.51%) | 318,076 |
| 31 Jul 2012 | USD | 15.71 | 16 | 15.68 | 15.86 | 15.86 | +0.15 (+0.95%) | 277,048 |
| 30 Jul 2012 | USD | 15.68 | 15.85 | 15.6 | 15.71 | 15.71 | 0.0 (0.0%) | 204,188 |
| 27 Jul 2012 | USD | 15.44 | 15.73 | 15.29 | 15.71 | 15.71 | +0.33 (+2.15%) | 203,902 |
| 26 Jul 2012 | USD | 15.38 | 15.54 | 15.2 | 15.38 | 15.38 | +0.17 (+1.12%) | 222,034 |
| 25 Jul 2012 | USD | 15.44 | 15.525 | 15.19 | 15.21 | 15.21 | -0.18 (-1.17%) | 162,986 |
| 24 Jul 2012 | USD | 15.75 | 15.79 | 15.35 | 15.39 | 15.39 | -0.3 (-1.91%) | 220,227 |
| 23 Jul 2012 | USD | 15.47 | 15.72 | 15.19 | 15.69 | 15.69 | 0.0 (0.0%) | 328,331 |
| 20 Jul 2012 | USD | 15.9 | 15.99 | 15.69 | 15.69 | 15.69 | -0.29 (-1.81%) | 287,193 |
| 19 Jul 2012 | USD | 16.11 | 16.25 | 15.9 | 15.98 | 15.98 | -0.13 (-0.81%) | 227,710 |
| 18 Jul 2012 | USD | 16.06 | 16.24 | 15.71 | 16.11 | 16.11 | -0.03 (-0.19%) | 377,447 |
| 17 Jul 2012 | USD | 16.21 | 16.56 | 15.56 | 16.14 | 16.14 | -0.25 (-1.53%) | 756,074 |
| 16 Jul 2012 | USD | 17.09 | 17.15 | 16.34 | 16.39 | 16.39 | -0.79 (-4.60%) | 469,858 |
| 13 Jul 2012 | USD | 16.75 | 17.45 | 16.75 | 17.18 | 17.18 | +0.46 (+2.75%) | 414,180 |
| 12 Jul 2012 | USD | 16.62 | 16.76 | 16.49 | 16.72 | 16.72 | -0.07 (-0.42%) | 366,351 |
| 11 Jul 2012 | USD | 16.36 | 16.91 | 15.6 | 16.79 | 16.79 | -0.42 (-2.44%) | 678,555 |
| 10 Jul 2012 | USD | 17.38 | 17.46 | 17.07 | 17.21 | 17.21 | -0.04 (-0.23%) | 449,678 |
| 9 Jul 2012 | USD | 16.83 | 17.3 | 16.6399 | 17.25 | 17.25 | +0.61 (+3.67%) | 521,593 |
| 6 Jul 2012 | USD | 16.15 | 16.84 | 16.15 | 16.64 | 16.64 | +0.34 (+2.09%) | 593,398 |
| 5 Jul 2012 | USD | 16.05 | 16.39 | 16.0005 | 16.3 | 16.3 | +0.33 (+2.07%) | 563,643 |
| 4 Jul 2012 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 16.5 | 16.795 | 15.67 | 15.97 | 15.97 | +0.65 (+4.24%) | 668,540 |
| 2 Jul 2012 | USD | 14.89 | 15.32 | 14.8 | 15.32 | 15.32 | +0.52 (+3.51%) | 384,019 |
| 29 Jun 2012 | USD | 14.5 | 14.86 | 14.49 | 14.8 | 14.8 | +0.48 (+3.35%) | 484,632 |
| 28 Jun 2012 | USD | 14.33 | 14.4 | 14.21 | 14.32 | 14.32 | -0.04 (-0.28%) | 190,322 |
