| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2012 | USD | 16.27 | 16.43 | 16.21 | 16.3 | 16.3 | +0.1 (+0.62%) | 41,220 |
| 10 Sep 2012 | USD | 16.25 | 16.34 | 16.08 | 16.2 | 16.2 | -0.05 (-0.31%) | 76,593 |
| 7 Sep 2012 | USD | 16.25 | 16.37 | 16.11 | 16.25 | 16.25 | +0.07 (+0.43%) | 80,745 |
| 6 Sep 2012 | USD | 15.94 | 16.41 | 15.7 | 16.18 | 16.18 | +0.29 (+1.83%) | 116,787 |
| 5 Sep 2012 | USD | 15.79 | 16.05 | 15.705 | 15.89 | 15.89 | +0.06 (+0.38%) | 92,214 |
| 4 Sep 2012 | USD | 16.05 | 16.22 | 15.59 | 15.83 | 15.83 | -0.23 (-1.43%) | 49,066 |
| 3 Sep 2012 | USD | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 15.9 | 16.1 | 15.66 | 16.06 | 16.06 | +0.31 (+1.97%) | 51,954 |
| 30 Aug 2012 | USD | 15.41 | 15.85 | 15.01 | 15.75 | 15.75 | +0.3 (+1.94%) | 64,185 |
| 29 Aug 2012 | USD | 15.82 | 16.34 | 15.31 | 15.45 | 15.45 | -0.4 (-2.52%) | 151,983 |
| 28 Aug 2012 | USD | 15.92 | 15.97 | 15.76 | 15.85 | 15.85 | -0.05 (-0.31%) | 79,212 |
| 27 Aug 2012 | USD | 15.78 | 16 | 15.68 | 15.9 | 15.9 | +0.01 (+0.06%) | 36,124 |
| 24 Aug 2012 | USD | 16.07 | 17.11 | 15.76 | 15.89 | 15.89 | -0.27 (-1.67%) | 250,399 |
| 23 Aug 2012 | USD | 16.57 | 16.57 | 16.05 | 16.16 | 16.16 | -0.39 (-2.36%) | 148,034 |
| 22 Aug 2012 | USD | 16.77 | 17.03 | 16.4 | 16.55 | 16.55 | -0.2 (-1.19%) | 179,868 |
| 21 Aug 2012 | USD | 16.63 | 16.78 | 16.55 | 16.75 | 16.75 | +0.19 (+1.15%) | 122,078 |
| 20 Aug 2012 | USD | 16.39 | 16.59 | 16.16 | 16.56 | 16.56 | +0.14 (+0.85%) | 96,364 |
| 17 Aug 2012 | USD | 16.12 | 16.42 | 16.02 | 16.42 | 16.42 | +0.24 (+1.48%) | 92,571 |
| 16 Aug 2012 | USD | 15.96 | 16.3 | 15.86 | 16.18 | 16.18 | +0.18 (+1.13%) | 129,259 |
| 15 Aug 2012 | USD | 16.03 | 16.09 | 15.92 | 16 | 16 | -0.09 (-0.56%) | 39,050 |
| 14 Aug 2012 | USD | 16.19 | 16.24 | 15.976 | 16.09 | 16.09 | -0.07 (-0.43%) | 131,672 |
| 13 Aug 2012 | USD | 16.11 | 16.2 | 15.965 | 16.16 | 16.16 | +0.02 (+0.12%) | 64,413 |
| 10 Aug 2012 | USD | 15.91 | 16.2 | 15.75 | 16.14 | 16.14 | +0.22 (+1.38%) | 194,120 |
| 9 Aug 2012 | USD | 15.31 | 16.16 | 15.3 | 15.92 | 15.92 | +0.61 (+3.98%) | 98,101 |
| 8 Aug 2012 | USD | 15.99 | 16.1 | 15.1 | 15.31 | 15.31 | -1.05 (-6.42%) | 220,563 |
| 7 Aug 2012 | USD | 16.08 | 16.68 | 16 | 16.36 | 16.36 | +0.42 (+2.63%) | 214,833 |
| 6 Aug 2012 | USD | 15.74 | 16.11 | 15.7301 | 15.94 | 15.94 | +0.2 (+1.27%) | 115,326 |
| 3 Aug 2012 | USD | 15.5 | 16.12 | 15.3345 | 15.74 | 15.74 | +0.47 (+3.08%) | 103,146 |
| 2 Aug 2012 | USD | 15.16 | 15.4 | 14.92 | 15.27 | 15.27 | +0.04 (+0.26%) | 108,919 |
| 1 Aug 2012 | USD | 15.34 | 15.45 | 15.18 | 15.23 | 15.23 | -0.16 (-1.04%) | 77,343 |
