| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2012 | USD | 24.63 | 24.67 | 24.253 | 24.473 | 8.1577 | +0.143 (+0.59%) | 145,800 |
| 2 Aug 2012 | USD | 24.393 | 24.487 | 23.837 | 24.33 | 8.11 | -0.147 (-0.60%) | 116,733 |
| 1 Aug 2012 | USD | 24.173 | 25.193 | 23.34 | 24.477 | 8.159 | -0.253 (-1.02%) | 184,800 |
| 31 Jul 2012 | USD | 24.573 | 24.823 | 24.363 | 24.73 | 8.2433 | +0.127 (+0.52%) | 159,800 |
| 30 Jul 2012 | USD | 24.34 | 24.637 | 24.337 | 24.603 | 8.201 | +0.26 (+1.07%) | 57,133 |
| 27 Jul 2012 | USD | 24.293 | 24.653 | 24.2 | 24.343 | 8.1143 | +0.166 (+0.69%) | 195,400 |
| 26 Jul 2012 | USD | 24.087 | 24.223 | 24.017 | 24.177 | 8.059 | +0.334 (+1.40%) | 62,200 |
| 25 Jul 2012 | USD | 24.113 | 24.127 | 23.677 | 23.843 | 7.9477 | -0.167 (-0.70%) | 86,900 |
| 24 Jul 2012 | USD | 24.283 | 24.333 | 23.94 | 24.01 | 8.0033 | -0.323 (-1.33%) | 78,833 |
| 23 Jul 2012 | USD | 24.363 | 24.447 | 24.253 | 24.333 | 8.111 | -0.18 (-0.73%) | 69,067 |
| 20 Jul 2012 | USD | 24.44 | 24.597 | 24.333 | 24.513 | 8.171 | -0.04 (-0.16%) | 115,000 |
| 19 Jul 2012 | USD | 24.483 | 24.627 | 24.35 | 24.553 | 8.1843 | -0.087 (-0.35%) | 56,433 |
| 18 Jul 2012 | USD | 24.617 | 24.66 | 24.483 | 24.64 | 8.2133 | +0.123 (+0.50%) | 47,533 |
| 17 Jul 2012 | USD | 24.617 | 24.913 | 24.5 | 24.517 | 8.1723 | -0.083 (-0.34%) | 94,200 |
| 16 Jul 2012 | USD | 24.833 | 24.99 | 24.42 | 24.6 | 8.2 | -0.403 (-1.61%) | 145,300 |
| 13 Jul 2012 | USD | 24.117 | 25.29 | 24.11 | 25.003 | 8.3343 | +0.966 (+4.02%) | 449,333 |
| 12 Jul 2012 | USD | 23.667 | 24.057 | 23.58 | 24.037 | 8.0123 | +0.27 (+1.14%) | 109,067 |
| 11 Jul 2012 | USD | 23.507 | 23.877 | 23.427 | 23.767 | 7.9223 | +0.37 (+1.58%) | 189,333 |
| 10 Jul 2012 | USD | 23.347 | 23.527 | 23.247 | 23.397 | 7.799 | +0.164 (+0.71%) | 104,567 |
| 9 Jul 2012 | USD | 23.303 | 23.483 | 23.173 | 23.233 | 7.7443 | -0.177 (-0.76%) | 55,967 |
| 6 Jul 2012 | USD | 23.383 | 23.623 | 23.333 | 23.41 | 7.8033 | +0.003 (+0.01%) | 101,633 |
| 5 Jul 2012 | USD | 23.41 | 23.573 | 23.277 | 23.407 | 7.8023 | -0.003 (-0.01%) | 89,033 |
| 4 Jul 2012 | USD | 23.41 | 23.41 | 23.41 | 23.41 | 7.8033 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 23.26 | 23.673 | 23.233 | 23.41 | 7.8033 | +0.17 (+0.73%) | 109,767 |
| 2 Jul 2012 | USD | 23.073 | 23.603 | 23.033 | 23.24 | 7.7467 | +0.27 (+1.18%) | 149,567 |
| 29 Jun 2012 | USD | 23.223 | 23.233 | 22.85 | 22.97 | 7.6567 | -0.08 (-0.35%) | 124,567 |
| 28 Jun 2012 | USD | 22.523 | 23.083 | 22.523 | 23.05 | 7.6833 | +0.373 (+1.64%) | 180,267 |
| 27 Jun 2012 | USD | 22.34 | 22.707 | 22.34 | 22.677 | 7.559 | +0.307 (+1.37%) | 84,200 |
| 26 Jun 2012 | USD | 22.323 | 22.437 | 22.183 | 22.37 | 7.4567 | +0.04 (+0.18%) | 113,600 |
| 25 Jun 2012 | USD | 22.42 | 22.483 | 22.273 | 22.33 | 7.4433 | -0.203 (-0.90%) | 101,467 |
