| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2012 | USD | 15.85 | 15.85 | 15.78 | 15.8 | 15.475 | -0.03 (-0.19%) | 90,414 |
| 20 Sep 2012 | USD | 15.87 | 15.88 | 15.75 | 15.83 | 15.5044 | +0.02 (+0.13%) | 73,019 |
| 19 Sep 2012 | USD | 15.65 | 15.81 | 15.65 | 15.81 | 15.4848 | +0.17 (+1.09%) | 63,145 |
| 18 Sep 2012 | USD | 15.56 | 15.78 | 15.48 | 15.64 | 15.3183 | -0.04 (-0.26%) | 67,687 |
| 17 Sep 2012 | USD | 15.48 | 15.71 | 15.45 | 15.68 | 15.3575 | +0.1 (+0.64%) | 35,285 |
| 14 Sep 2012 | USD | 15.69 | 15.79 | 15.48 | 15.58 | 15.2595 | -0.06 (-0.38%) | 118,961 |
| 13 Sep 2012 | USD | 15.52 | 15.65 | 15.43 | 15.64 | 15.3183 | +0.07 (+0.45%) | 66,113 |
| 12 Sep 2012 | USD | 15.43 | 15.59 | 15.4 | 15.57 | 15.2498 | +0.2 (+1.30%) | 49,559 |
| 11 Sep 2012 | USD | 15.35 | 15.519 | 15.27 | 15.37 | 15.0539 | -0.25 (-1.60%) | 56,800 |
| 10 Sep 2012 | USD | 15.67 | 15.71 | 15.58 | 15.62 | 15.2987 | 0.0 (0.0%) | 91,732 |
| 7 Sep 2012 | USD | 15.69 | 15.71 | 15.4 | 15.62 | 15.2987 | 0.0 (0.0%) | 58,458 |
| 6 Sep 2012 | USD | 15.7 | 15.7 | 15.32 | 15.62 | 15.2987 | +0.02 (+0.13%) | 109,350 |
| 5 Sep 2012 | USD | 15.7 | 15.71 | 15.53 | 15.6 | 15.2791 | -0.04 (-0.26%) | 69,983 |
| 4 Sep 2012 | USD | 15.54 | 15.65 | 15.5 | 15.64 | 15.3183 | +0.13 (+0.84%) | 97,540 |
| 3 Sep 2012 | USD | 15.51 | 15.51 | 15.51 | 15.51 | 15.191 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 15.54 | 15.6 | 15.28 | 15.51 | 15.191 | +0.1 (+0.65%) | 58,965 |
| 30 Aug 2012 | USD | 15.43 | 15.66 | 15.4 | 15.41 | 15.093 | -0.04 (-0.26%) | 38,008 |
| 29 Aug 2012 | USD | 15.7 | 15.8 | 15.43 | 15.45 | 15.1322 | -0.19 (-1.21%) | 51,838 |
| 28 Aug 2012 | USD | 15.52 | 15.6602 | 15.27 | 15.64 | 15.3183 | -0.11 (-0.70%) | 162,410 |
| 27 Aug 2012 | USD | 15.58 | 15.84 | 15.4501 | 15.75 | 15.4261 | +0.23 (+1.48%) | 43,781 |
| 24 Aug 2012 | USD | 15.54 | 15.85 | 15.46 | 15.52 | 15.2008 | -0.07 (-0.45%) | 41,679 |
| 23 Aug 2012 | USD | 15.42 | 15.64 | 15.33 | 15.59 | 15.2693 | +0.13 (+0.84%) | 32,410 |
| 22 Aug 2012 | USD | 15.62 | 15.72 | 15.42 | 15.46 | 15.142 | -0.24 (-1.53%) | 46,215 |
| 21 Aug 2012 | USD | 15.73 | 15.9 | 15.62 | 15.7 | 15.3771 | -0.02 (-0.13%) | 49,760 |
| 20 Aug 2012 | USD | 15.68 | 15.75 | 15.53 | 15.72 | 15.3967 | +0.08 (+0.51%) | 37,926 |
| 17 Aug 2012 | USD | 15.59 | 15.72 | 15.33 | 15.64 | 15.3183 | -0.04 (-0.26%) | 81,546 |
| 16 Aug 2012 | USD | 15.65 | 15.75 | 15.441 | 15.68 | 15.3575 | +0.08 (+0.51%) | 67,871 |
| 15 Aug 2012 | USD | 15.45 | 15.66 | 15.45 | 15.6 | 15.2791 | +0.2 (+1.30%) | 65,982 |
| 14 Aug 2012 | USD | 15.33 | 15.5484 | 15.33 | 15.4 | 15.0833 | -0.01 (-0.06%) | 48,555 |
| 13 Aug 2012 | USD | 15.42 | 15.5 | 15.18 | 15.41 | 15.093 | +0.04 (+0.26%) | 24,259 |
