| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2012 | USD | 17.02 | 17.3 | 17.02 | 17.21 | 17.21 | -0.17 (-0.98%) | 3,046 |
| 20 Sep 2012 | USD | 17.31 | 17.68 | 17.31 | 17.38 | 17.38 | -0.52 (-2.91%) | 3,800 |
| 19 Sep 2012 | USD | 18.09 | 18.09 | 17.73 | 17.9 | 17.9 | +0.06 (+0.34%) | 7,750 |
| 18 Sep 2012 | USD | 18.04 | 18.04 | 17.75 | 17.84 | 17.84 | -0.26 (-1.44%) | 3,414 |
| 17 Sep 2012 | USD | 17.8 | 18.18 | 17.8 | 18.1 | 18.1 | -0.05 (-0.28%) | 2,112 |
| 14 Sep 2012 | USD | 17.87 | 18.39 | 17.87 | 18.15 | 18.15 | -0.04 (-0.22%) | 1,551 |
| 13 Sep 2012 | USD | 17.61 | 18.26 | 17.61 | 18.19 | 18.19 | +0.34 (+1.90%) | 29,306 |
| 12 Sep 2012 | USD | 18 | 18 | 17.77 | 17.85 | 17.85 | +0.43 (+2.47%) | 4,238 |
| 11 Sep 2012 | USD | 17.49 | 17.49 | 17.42 | 17.42 | 17.42 | +0.37 (+2.17%) | 5,155 |
| 10 Sep 2012 | USD | 17.29 | 17.29 | 17.05 | 17.05 | 17.05 | -0.12 (-0.70%) | 5,100 |
| 7 Sep 2012 | USD | 17.25 | 17.25 | 17.111 | 17.17 | 17.17 | +0.57 (+3.43%) | 2,076 |
| 6 Sep 2012 | USD | 16.331 | 16.7 | 16.33 | 16.6 | 16.6 | +0.05 (+0.30%) | 6,634 |
| 5 Sep 2012 | USD | 16.57 | 16.65 | 16.54 | 16.55 | 16.55 | -0.35 (-2.07%) | 9,945 |
| 4 Sep 2012 | USD | 16.75 | 17 | 16.75 | 16.9 | 16.9 | -0.07 (-0.41%) | 2,149 |
| 3 Sep 2012 | USD | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 16.93 | 17.15 | 16.93 | 16.97 | 16.97 | +0.22 (+1.31%) | 5,531 |
| 30 Aug 2012 | USD | 16.85 | 16.95 | 16.75 | 16.75 | 16.75 | -0.45 (-2.62%) | 3,117 |
| 29 Aug 2012 | USD | 17.49 | 17.49 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 2,542 |
| 28 Aug 2012 | USD | 17.31 | 17.31 | 17.03 | 17.2 | 17.2 | -0.01 (-0.06%) | 4,194 |
| 27 Aug 2012 | USD | 17.29 | 17.29 | 17.06 | 17.21 | 17.21 | -0.25 (-1.43%) | 3,548 |
| 24 Aug 2012 | USD | 17.8 | 17.8 | 17.4 | 17.46 | 17.46 | -0.14 (-0.80%) | 4,368 |
| 23 Aug 2012 | USD | 17.56 | 17.94 | 17.55 | 17.6 | 17.6 | +0.07 (+0.40%) | 6,009 |
| 22 Aug 2012 | USD | 17.6725 | 17.85 | 17.47 | 17.53 | 17.53 | -0.38 (-2.12%) | 6,873 |
| 21 Aug 2012 | USD | 17.91 | 17.91 | 17.67 | 17.91 | 17.91 | +0.31 (+1.76%) | 2,518 |
| 20 Aug 2012 | USD | 17.72 | 17.72 | 17.42 | 17.6 | 17.6 | +0.11 (+0.63%) | 2,716 |
| 17 Aug 2012 | USD | 17.37 | 17.66 | 17.37 | 17.49 | 17.49 | +0.14 (+0.81%) | 6,091 |
| 16 Aug 2012 | USD | 17.5 | 17.6 | 17.31 | 17.35 | 17.35 | -0.41 (-2.31%) | 6,317 |
| 15 Aug 2012 | USD | 17.74 | 17.87 | 17.74 | 17.76 | 17.76 | -0.04 (-0.22%) | 2,208 |
| 14 Aug 2012 | USD | 17.8 | 18.05 | 17.77 | 17.8 | 17.8 | -0.12 (-0.67%) | 5,154 |
| 13 Aug 2012 | USD | 18.09 | 18.09 | 17.9 | 17.92 | 17.92 | +0.04 (+0.22%) | 6,146 |
