| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2012 | USD | 16.21 | 16.53 | 16.04 | 16.15 | 16.15 | -0.08 (-0.49%) | 294,263 |
| 11 Sep 2012 | USD | 16.2625 | 16.35 | 16.21 | 16.23 | 16.23 | -0.18 (-1.10%) | 68,431 |
| 10 Sep 2012 | USD | 16.41 | 16.6 | 16.36 | 16.41 | 16.41 | -0.04 (-0.24%) | 527,042 |
| 7 Sep 2012 | USD | 16.27 | 16.45 | 16.22 | 16.45 | 16.45 | +0.24 (+1.48%) | 700,862 |
| 6 Sep 2012 | USD | 15.955 | 16.29 | 15.94 | 16.21 | 16.21 | +0.31 (+1.95%) | 27,420 |
| 5 Sep 2012 | USD | 16.19 | 16.19 | 15.84 | 15.9 | 15.9 | +0.19 (+1.21%) | 19,081 |
| 4 Sep 2012 | USD | 15.8725 | 15.89 | 15.63 | 15.71 | 15.71 | -0.16 (-1.01%) | 30,279 |
| 3 Sep 2012 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 15.9375 | 16.03 | 15.75 | 15.87 | 15.87 | +0.22 (+1.41%) | 25,163 |
| 30 Aug 2012 | USD | 15.79 | 15.79 | 15.6 | 15.65 | 15.65 | -0.09 (-0.57%) | 22,556 |
| 29 Aug 2012 | USD | 15.79 | 15.79 | 15.59 | 15.74 | 15.74 | +0.02 (+0.13%) | 11,308 |
| 28 Aug 2012 | USD | 15.58 | 15.75 | 15.57 | 15.72 | 15.72 | +0.05 (+0.32%) | 26,620 |
| 27 Aug 2012 | USD | 15.625 | 15.67 | 15.54 | 15.67 | 15.67 | +0.03 (+0.19%) | 13,555 |
| 24 Aug 2012 | USD | 15.94 | 15.94 | 15.57 | 15.64 | 15.64 | -0.06 (-0.38%) | 9,767 |
| 23 Aug 2012 | USD | 15.76 | 15.96 | 15.69 | 15.7 | 15.7 | -0.163 (-1.02%) | 26,953 |
| 22 Aug 2012 | USD | 15.81 | 15.98 | 15.67 | 15.8625 | 15.8625 | +0.07 (+0.44%) | 14,894 |
| 21 Aug 2012 | USD | 15.9225 | 16.05 | 15.75 | 15.7925 | 15.7925 | +0.133 (+0.85%) | 30,104 |
| 20 Aug 2012 | USD | 15.6025 | 15.75 | 15.52 | 15.66 | 15.66 | +0.018 (+0.11%) | 16,593 |
| 17 Aug 2012 | USD | 15.7 | 15.85 | 15.64 | 15.6425 | 15.6425 | +0.062 (+0.40%) | 20,166 |
| 16 Aug 2012 | USD | 15.62 | 15.78 | 15.45 | 15.58 | 15.58 | -0.19 (-1.20%) | 53,516 |
| 15 Aug 2012 | USD | 15.6 | 15.79 | 15.6 | 15.77 | 15.77 | +0.16 (+1.02%) | 25,993 |
| 14 Aug 2012 | USD | 15.5 | 15.74 | 15.47 | 15.61 | 15.61 | +0.06 (+0.39%) | 270,399 |
| 13 Aug 2012 | USD | 15.3125 | 15.6 | 15.3125 | 15.55 | 15.55 | +0.2 (+1.30%) | 537,934 |
| 10 Aug 2012 | USD | 15.1525 | 15.41 | 15.1525 | 15.35 | 15.35 | +0.16 (+1.05%) | 1,567,595 |
| 9 Aug 2012 | USD | 15.225 | 15.31 | 15.07 | 15.19 | 15.19 | -0.05 (-0.33%) | 26,826 |
| 8 Aug 2012 | USD | 15.0425 | 15.36 | 15.0425 | 15.24 | 15.24 | -0.04 (-0.26%) | 162,164 |
| 7 Aug 2012 | USD | 15.1025 | 15.3 | 15.1 | 15.28 | 15.28 | +0.21 (+1.39%) | 519,109 |
| 6 Aug 2012 | USD | 15.0225 | 15.2 | 15 | 15.07 | 15.07 | +0.02 (+0.13%) | 132,024 |
| 3 Aug 2012 | USD | 14.93 | 15.15 | 14.93 | 15.05 | 15.05 | +0.4 (+2.73%) | 70,423 |
| 2 Aug 2012 | USD | 14.87 | 14.87 | 14.5 | 14.65 | 14.65 | -0.24 (-1.61%) | 30,323 |
