| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | USD | 15.01 | 15.11 | 14.71 | 14.83 | 14.83 | -0.17 (-1.13%) | 878,848 |
| 21 Sep 2012 | USD | 15.08 | 15.09 | 14.9516 | 15 | 15 | -0.04 (-0.27%) | 560,625 |
| 20 Sep 2012 | USD | 15.13 | 15.18 | 15 | 15.04 | 15.04 | -0.11 (-0.73%) | 569,969 |
| 19 Sep 2012 | USD | 15.27 | 15.35 | 15.12 | 15.15 | 15.15 | -0.11 (-0.72%) | 939,535 |
| 18 Sep 2012 | USD | 15.34 | 15.45 | 15.1 | 15.26 | 15.26 | -0.07 (-0.46%) | 625,306 |
| 17 Sep 2012 | USD | 15.53 | 15.66 | 15.31 | 15.33 | 15.33 | -0.19 (-1.22%) | 478,767 |
| 14 Sep 2012 | USD | 15.51 | 15.79 | 15.47 | 15.52 | 15.52 | +0.08 (+0.52%) | 805,927 |
| 13 Sep 2012 | USD | 15.38 | 15.55 | 15.25 | 15.44 | 15.44 | +0.12 (+0.78%) | 1,085,583 |
| 12 Sep 2012 | USD | 15.1 | 15.375 | 14.98 | 15.32 | 15.32 | +0.32 (+2.13%) | 993,724 |
| 11 Sep 2012 | USD | 14.72 | 15.04 | 14.72 | 15 | 15 | +0.22 (+1.49%) | 624,622 |
| 10 Sep 2012 | USD | 14.9 | 14.9 | 14.73 | 14.78 | 14.78 | -0.16 (-1.07%) | 527,016 |
| 7 Sep 2012 | USD | 14.77 | 15.08 | 14.61 | 14.94 | 14.94 | +0.23 (+1.56%) | 637,178 |
| 6 Sep 2012 | USD | 14.65 | 14.91 | 14.64 | 14.71 | 14.71 | +0.06 (+0.41%) | 931,134 |
| 5 Sep 2012 | USD | 14.83 | 14.85 | 14.65 | 14.65 | 14.65 | -0.21 (-1.41%) | 1,074,783 |
| 4 Sep 2012 | USD | 14.93 | 14.97 | 14.66 | 14.86 | 14.86 | -0.11 (-0.73%) | 713,084 |
| 3 Sep 2012 | USD | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 15.06 | 15.18 | 14.92 | 14.97 | 14.97 | -0.04 (-0.27%) | 703,806 |
| 30 Aug 2012 | USD | 15.03 | 15.11 | 14.99 | 15.01 | 15.01 | -0.09 (-0.60%) | 522,827 |
| 29 Aug 2012 | USD | 15.07 | 15.22 | 15.07 | 15.1 | 15.1 | 0.0 (0.0%) | 671,489 |
| 28 Aug 2012 | USD | 15.08 | 15.31 | 14.92 | 15.1 | 15.1 | -0.02 (-0.13%) | 682,799 |
| 27 Aug 2012 | USD | 15.08 | 15.16 | 14.9999 | 15.12 | 15.12 | +0.12 (+0.80%) | 522,818 |
| 24 Aug 2012 | USD | 15.07 | 15.18 | 14.99 | 15 | 15 | 0.0 (0.0%) | 676,140 |
| 23 Aug 2012 | USD | 14.94 | 15.065 | 14.89 | 15 | 15 | -0.01 (-0.07%) | 541,493 |
| 22 Aug 2012 | USD | 15 | 15.0496 | 14.76 | 15.01 | 15.01 | -0.03 (-0.20%) | 813,558 |
| 21 Aug 2012 | USD | 15.1 | 15.17 | 14.99 | 15.04 | 15.04 | -0.03 (-0.20%) | 728,714 |
| 20 Aug 2012 | USD | 15.18 | 15.19 | 14.95 | 15.07 | 15.07 | -0.02 (-0.13%) | 640,172 |
| 17 Aug 2012 | USD | 15.17 | 15.31 | 15.05 | 15.09 | 15.09 | -0.05 (-0.33%) | 506,368 |
| 16 Aug 2012 | USD | 15.45 | 15.4896 | 15.01 | 15.14 | 15.14 | -0.35 (-2.26%) | 915,056 |
| 15 Aug 2012 | USD | 15.62 | 15.65 | 15.38 | 15.49 | 15.49 | -0.17 (-1.09%) | 805,275 |
| 14 Aug 2012 | USD | 15.95 | 16 | 15.62 | 15.66 | 15.66 | -0.27 (-1.69%) | 672,858 |
