| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2012 | USD | 17.1 | 17.11 | 16.75 | 17.11 | 17.11 | -0.03 (-0.18%) | 5,628 |
| 7 Aug 2012 | USD | 17.16 | 17.16 | 17.05 | 17.14 | 17.14 | +0.07 (+0.41%) | 11,507 |
| 6 Aug 2012 | USD | 16.86 | 17.18 | 16.86 | 17.07 | 17.07 | +0.15 (+0.89%) | 5,837 |
| 3 Aug 2012 | USD | 16.31 | 17.19 | 16.31 | 16.92 | 16.92 | +0.56 (+3.42%) | 12,899 |
| 2 Aug 2012 | USD | 16.14 | 16.55 | 16.01 | 16.36 | 16.36 | +0.06 (+0.37%) | 12,419 |
| 1 Aug 2012 | USD | 16.8 | 16.92 | 16.29 | 16.3 | 16.3 | -0.52 (-3.09%) | 17,860 |
| 31 Jul 2012 | USD | 16.45 | 16.93 | 16.45 | 16.82 | 16.82 | 0.0 (0.0%) | 11,863 |
| 30 Jul 2012 | USD | 17.02 | 17.13 | 16.7701 | 16.82 | 16.82 | -0.19 (-1.12%) | 8,938 |
| 27 Jul 2012 | USD | 16.74 | 17.08 | 16.28 | 17.01 | 17.01 | +0.32 (+1.92%) | 17,383 |
| 26 Jul 2012 | USD | 16.47 | 16.88 | 16.31 | 16.69 | 16.69 | +0.39 (+2.39%) | 8,019 |
| 25 Jul 2012 | USD | 16.35 | 16.5 | 16.01 | 16.3 | 16.3 | +0.09 (+0.56%) | 5,688 |
| 24 Jul 2012 | USD | 15.51 | 16.48 | 15.51 | 16.21 | 16.21 | -0.3 (-1.82%) | 13,013 |
| 23 Jul 2012 | USD | 16.65 | 16.86 | 16 | 16.51 | 16.51 | -0.35 (-2.08%) | 17,228 |
| 20 Jul 2012 | USD | 17.05 | 17.23 | 16.81 | 16.86 | 16.86 | -0.31 (-1.81%) | 9,144 |
| 19 Jul 2012 | USD | 17.34 | 17.34 | 17.17 | 17.17 | 17.17 | -0.17 (-0.98%) | 2,510 |
| 18 Jul 2012 | USD | 17.17 | 17.34 | 17.17 | 17.34 | 17.34 | +0.19 (+1.11%) | 6,289 |
| 17 Jul 2012 | USD | 17.36 | 17.4 | 17.15 | 17.15 | 17.15 | -0.16 (-0.92%) | 18,218 |
| 16 Jul 2012 | USD | 17.39 | 17.39 | 17.27 | 17.31 | 17.31 | -0.08 (-0.46%) | 6,724 |
| 13 Jul 2012 | USD | 17.25 | 17.45 | 16.87 | 17.39 | 17.39 | +0.15 (+0.87%) | 19,616 |
| 12 Jul 2012 | USD | 17.22 | 17.24 | 17 | 17.24 | 17.24 | 0.0 (0.0%) | 18,752 |
| 11 Jul 2012 | USD | 17.25 | 17.26 | 17.195 | 17.24 | 17.24 | -0.01 (-0.06%) | 11,762 |
| 10 Jul 2012 | USD | 17.24 | 17.25 | 17.11 | 17.25 | 17.25 | +0.03 (+0.17%) | 12,252 |
| 9 Jul 2012 | USD | 17.08 | 17.23 | 17.03 | 17.22 | 17.22 | +0.14 (+0.82%) | 4,630 |
| 6 Jul 2012 | USD | 17.02 | 17.25 | 17 | 17.08 | 17.08 | -0.08 (-0.47%) | 12,341 |
| 5 Jul 2012 | USD | 17.25 | 17.4 | 16.88 | 17.16 | 17.16 | -0.19 (-1.10%) | 13,675 |
| 4 Jul 2012 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 17.33 | 17.39 | 17.1819 | 17.35 | 17.35 | -0.04 (-0.23%) | 10,978 |
| 2 Jul 2012 | USD | 17.14 | 17.5 | 17.14 | 17.39 | 17.39 | +0.26 (+1.52%) | 28,421 |
| 29 Jun 2012 | USD | 17.06 | 17.29 | 16.94 | 17.13 | 17.13 | +0.35 (+2.09%) | 25,461 |
| 28 Jun 2012 | USD | 16.8 | 16.99 | 16.63 | 16.78 | 16.78 | -0.13 (-0.77%) | 15,818 |
