| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2012 | USD | 17.4 | 17.41 | 16.51 | 16.62 | 16.62 | -0.88 (-5.03%) | 487,198 |
| 17 Aug 2012 | USD | 17.48 | 17.7589 | 17.42 | 17.5 | 17.5 | -0.01 (-0.06%) | 157,911 |
| 16 Aug 2012 | USD | 17.86 | 17.93 | 17.05 | 17.51 | 17.51 | -0.3 (-1.68%) | 158,442 |
| 15 Aug 2012 | USD | 17.5 | 17.88 | 17.48 | 17.81 | 17.81 | +0.33 (+1.89%) | 130,379 |
| 14 Aug 2012 | USD | 17.68 | 17.71 | 17.13 | 17.48 | 17.48 | -0.21 (-1.19%) | 206,249 |
| 13 Aug 2012 | USD | 17.54 | 17.74 | 17.345 | 17.69 | 17.69 | +0.1 (+0.57%) | 193,348 |
| 10 Aug 2012 | USD | 16.7 | 18.5 | 16.7 | 17.59 | 17.59 | +0.85 (+5.08%) | 96,737 |
| 9 Aug 2012 | USD | 16.74 | 16.97 | 16.09 | 16.74 | 16.74 | -0.11 (-0.65%) | 122,858 |
| 8 Aug 2012 | USD | 16.78 | 17.1 | 16.6 | 16.85 | 16.85 | +0.03 (+0.18%) | 18,117 |
| 7 Aug 2012 | USD | 16.65 | 17.27 | 16.44 | 16.82 | 16.82 | +0.2 (+1.20%) | 102,888 |
| 6 Aug 2012 | USD | 16.11 | 16.91 | 16.01 | 16.62 | 16.62 | +0.62 (+3.88%) | 40,936 |
| 3 Aug 2012 | USD | 15.99 | 16.55 | 15.44 | 16 | 16 | +0.3 (+1.91%) | 88,262 |
| 2 Aug 2012 | USD | 15.56 | 16.4 | 15.3201 | 15.7 | 15.7 | -0.1 (-0.63%) | 66,627 |
| 1 Aug 2012 | USD | 16.1 | 16.1 | 15.68 | 15.8 | 15.8 | -0.24 (-1.50%) | 18,148 |
| 31 Jul 2012 | USD | 16.07 | 16.08 | 15.58 | 16.04 | 16.04 | -0.13 (-0.80%) | 86,386 |
| 30 Jul 2012 | USD | 15.25 | 16.37 | 15.18 | 16.17 | 16.17 | +0.85 (+5.55%) | 130,089 |
| 27 Jul 2012 | USD | 14.54 | 15.68 | 14.54 | 15.32 | 15.32 | +0.85 (+5.87%) | 121,395 |
| 26 Jul 2012 | USD | 14.32 | 14.5 | 13.95 | 14.47 | 14.47 | +0.35 (+2.48%) | 63,701 |
| 25 Jul 2012 | USD | 14.26 | 14.37 | 14.1 | 14.12 | 14.12 | 0.0 (0.0%) | 18,715 |
| 24 Jul 2012 | USD | 14.86 | 14.86 | 14.1 | 14.12 | 14.12 | -0.63 (-4.27%) | 50,796 |
| 23 Jul 2012 | USD | 14.9 | 14.92 | 14.2 | 14.75 | 14.75 | -0.51 (-3.34%) | 45,460 |
| 20 Jul 2012 | USD | 15.47 | 15.47 | 15.0505 | 15.26 | 15.26 | -0.37 (-2.37%) | 17,603 |
| 19 Jul 2012 | USD | 15.89 | 15.89 | 15.54 | 15.63 | 15.63 | -0.25 (-1.57%) | 14,510 |
| 18 Jul 2012 | USD | 15.58 | 16.099 | 15.58 | 15.88 | 15.88 | +0.1 (+0.63%) | 18,336 |
| 17 Jul 2012 | USD | 16.08 | 16.085 | 15.555 | 15.78 | 15.78 | -0.39 (-2.41%) | 33,405 |
| 16 Jul 2012 | USD | 15.31 | 16.22 | 15.2701 | 16.17 | 16.17 | +0.76 (+4.93%) | 35,760 |
| 13 Jul 2012 | USD | 14.47 | 15.59 | 14.47 | 15.41 | 15.41 | +1.01 (+7.01%) | 67,336 |
| 12 Jul 2012 | USD | 15.08 | 15.08 | 13.94 | 14.4 | 14.4 | -0.84 (-5.51%) | 157,851 |
| 11 Jul 2012 | USD | 15.47 | 15.62 | 15.08 | 15.24 | 15.24 | -0.21 (-1.36%) | 23,593 |
| 10 Jul 2012 | USD | 15.71 | 16.06 | 15.41 | 15.45 | 15.45 | -0.24 (-1.53%) | 28,207 |
