| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2012 | USD | 15.97 | 16.04 | 15.88 | 15.93 | 15.93 | -0.01 (-0.06%) | 591,313 |
| 10 Aug 2012 | USD | 16.15 | 16.19 | 15.76 | 15.94 | 15.94 | -0.31 (-1.91%) | 1,029,318 |
| 9 Aug 2012 | USD | 16.71 | 16.74 | 15.62 | 16.25 | 16.25 | -0.51 (-3.04%) | 2,228,611 |
| 8 Aug 2012 | USD | 18.27 | 18.36 | 16.5 | 16.76 | 16.76 | -1.6 (-8.71%) | 1,760,693 |
| 7 Aug 2012 | USD | 18.55 | 18.55 | 18.25 | 18.36 | 18.36 | -0.15 (-0.81%) | 301,488 |
| 6 Aug 2012 | USD | 18.66 | 18.67 | 18.5 | 18.51 | 18.51 | -0.08 (-0.43%) | 259,332 |
| 3 Aug 2012 | USD | 18.59 | 18.75 | 18.53 | 18.59 | 18.59 | +0.17 (+0.92%) | 262,481 |
| 2 Aug 2012 | USD | 18.43 | 18.48 | 18.12 | 18.42 | 18.42 | 0.0 (0.0%) | 312,267 |
| 1 Aug 2012 | USD | 18.36 | 18.6 | 18.35 | 18.42 | 18.42 | +0.18 (+0.99%) | 434,400 |
| 31 Jul 2012 | USD | 18.29 | 18.29 | 18.01 | 18.24 | 18.24 | -0.01 (-0.05%) | 678,537 |
| 30 Jul 2012 | USD | 18.18 | 18.57 | 18.0701 | 18.25 | 18.25 | +0.07 (+0.39%) | 370,724 |
| 27 Jul 2012 | USD | 18.32 | 18.33 | 18.07 | 18.18 | 18.18 | -0.04 (-0.22%) | 571,395 |
| 26 Jul 2012 | USD | 18.29 | 18.35 | 18.13 | 18.22 | 18.22 | +0.11 (+0.61%) | 447,264 |
| 25 Jul 2012 | USD | 18.46 | 18.47 | 18.05 | 18.11 | 18.11 | -0.21 (-1.15%) | 355,014 |
| 24 Jul 2012 | USD | 18.77 | 18.8295 | 18.25 | 18.32 | 18.32 | -1.01 (-5.23%) | 579,135 |
| 23 Jul 2012 | USD | 19.26 | 19.43 | 19.2 | 19.33 | 19.33 | -0.03 (-0.15%) | 823,268 |
| 20 Jul 2012 | USD | 19.15 | 19.48 | 19.1 | 19.36 | 19.36 | +0.13 (+0.68%) | 454,426 |
| 19 Jul 2012 | USD | 19.37 | 19.37 | 19.04 | 19.23 | 19.23 | -0.04 (-0.21%) | 362,656 |
| 18 Jul 2012 | USD | 19.37 | 19.4 | 19.2 | 19.27 | 19.27 | -0.1 (-0.52%) | 284,220 |
| 17 Jul 2012 | USD | 19.12 | 19.37 | 18.99 | 19.37 | 19.37 | +0.36 (+1.89%) | 472,197 |
| 16 Jul 2012 | USD | 19 | 19.05 | 18.9109 | 19.01 | 19.01 | +0.03 (+0.16%) | 400,066 |
| 13 Jul 2012 | USD | 19.01 | 19.06 | 18.96 | 18.98 | 18.98 | 0.0 (0.0%) | 437,778 |
| 12 Jul 2012 | USD | 18.9 | 19.04 | 18.78 | 18.98 | 18.98 | +0.02 (+0.11%) | 322,925 |
| 11 Jul 2012 | USD | 18.98 | 19.01 | 18.82 | 18.96 | 18.96 | +0.05 (+0.26%) | 327,712 |
| 10 Jul 2012 | USD | 19.17 | 19.18 | 18.8 | 18.91 | 18.91 | -0.05 (-0.26%) | 548,242 |
| 9 Jul 2012 | USD | 19.26 | 19.27 | 18.85 | 18.96 | 18.96 | -0.23 (-1.20%) | 401,074 |
| 6 Jul 2012 | USD | 18.98 | 19.19 | 18.93 | 19.19 | 19.19 | +0.16 (+0.84%) | 488,316 |
| 5 Jul 2012 | USD | 19.21 | 19.3 | 19.005 | 19.03 | 19.03 | -0.16 (-0.83%) | 490,769 |
| 4 Jul 2012 | USD | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 19.31 | 19.47 | 19.17 | 19.19 | 19.19 | -0.02 (-0.10%) | 289,347 |
