| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | USD | 15.87 | 16.91 | 15.43 | 16.76 | 4.19 | +0.88 (+5.54%) | 865,272 |
| 25 Sep 2012 | USD | 15.75 | 16.04 | 15.73 | 15.88 | 3.97 | +0.13 (+0.83%) | 311,620 |
| 24 Sep 2012 | USD | 15.68 | 16.48 | 15.68 | 15.75 | 3.9375 | -0.14 (-0.88%) | 1,050,928 |
| 21 Sep 2012 | USD | 14.78 | 15.89 | 14.67 | 15.89 | 3.9725 | +1.16 (+7.88%) | 1,077,240 |
| 20 Sep 2012 | USD | 14.5 | 14.85 | 14.5 | 14.73 | 3.6825 | +0.1 (+0.68%) | 161,588 |
| 19 Sep 2012 | USD | 14.06 | 14.68 | 14.05 | 14.63 | 3.6575 | -0.12 (-0.81%) | 325,020 |
| 18 Sep 2012 | USD | 14.46 | 14.82 | 14.46 | 14.75 | 3.6875 | +0.15 (+1.03%) | 70,544 |
| 17 Sep 2012 | USD | 14.47 | 14.95 | 14.4 | 14.6 | 3.65 | +0.06 (+0.41%) | 1,198,552 |
| 14 Sep 2012 | USD | 14.325 | 14.55 | 14.2501 | 14.54 | 3.635 | +0.24 (+1.68%) | 454,032 |
| 13 Sep 2012 | USD | 14.35 | 14.3801 | 14.13 | 14.3 | 3.575 | -0.09 (-0.63%) | 341,280 |
| 12 Sep 2012 | USD | 14.56 | 14.6 | 14.35 | 14.39 | 3.5975 | +0.035 (+0.24%) | 67,848 |
| 11 Sep 2012 | USD | 14.37 | 14.42 | 14.16 | 14.355 | 3.5888 | -0.045 (-0.31%) | 115,392 |
| 10 Sep 2012 | USD | 14.26 | 14.45 | 14.23 | 14.4 | 3.6 | +0.07 (+0.49%) | 134,696 |
| 7 Sep 2012 | USD | 14.42 | 14.55 | 14.23 | 14.33 | 3.5825 | +0.09 (+0.63%) | 120,744 |
| 6 Sep 2012 | USD | 14.28 | 14.3383 | 14.2 | 14.24 | 3.56 | -0.14 (-0.97%) | 267,016 |
| 5 Sep 2012 | USD | 14.165 | 14.43 | 14.08 | 14.38 | 3.595 | +0.12 (+0.84%) | 220,212 |
| 4 Sep 2012 | USD | 12.91 | 14.27 | 12.91 | 14.26 | 3.565 | -0.01 (-0.07%) | 98,440 |
| 3 Sep 2012 | USD | 14.27 | 14.27 | 14.27 | 14.27 | 3.5675 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 14.29 | 14.3 | 14.1 | 14.27 | 3.5675 | -0.01 (-0.07%) | 257,300 |
| 30 Aug 2012 | USD | 14.6 | 14.6 | 14.2 | 14.28 | 3.57 | -0.35 (-2.39%) | 411,076 |
| 29 Aug 2012 | USD | 14.44 | 14.69 | 14.36 | 14.63 | 3.6575 | +0.35 (+2.45%) | 194,148 |
| 28 Aug 2012 | USD | 13.94 | 14.35 | 13.76 | 14.28 | 3.57 | +0.17 (+1.20%) | 188,064 |
| 27 Aug 2012 | USD | 13.97 | 14.19 | 13.95 | 14.11 | 3.5275 | +0.06 (+0.43%) | 303,512 |
| 24 Aug 2012 | USD | 13.89 | 14.13 | 13.78 | 14.05 | 3.5125 | +0.23 (+1.66%) | 135,608 |
| 23 Aug 2012 | USD | 13.53 | 13.85 | 13.415 | 13.82 | 3.455 | +0.24 (+1.77%) | 173,772 |
| 22 Aug 2012 | USD | 13.57 | 13.77 | 13.56 | 13.58 | 3.395 | -0.15 (-1.09%) | 536,068 |
| 21 Aug 2012 | USD | 13.49 | 13.79 | 13.49 | 13.73 | 3.4325 | +0.15 (+1.10%) | 350,668 |
| 20 Aug 2012 | USD | 13.45 | 13.6 | 13.45 | 13.58 | 3.395 | 0.0 (0.0%) | 167,392 |
| 17 Aug 2012 | USD | 13.48 | 13.73 | 13.46 | 13.58 | 3.395 | -0.02 (-0.15%) | 129,544 |
| 16 Aug 2012 | USD | 13.64 | 13.77 | 13.3305 | 13.6 | 3.4 | -0.18 (-1.31%) | 706,352 |
