| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | USD | 19.07 | 19.07 | 18.75 | 18.88 | 18.88 | -0.12 (-0.63%) | 26,092 |
| 25 Sep 2012 | USD | 19.1 | 19.1497 | 18.978 | 19 | 19 | -0.14 (-0.73%) | 21,816 |
| 24 Sep 2012 | USD | 18.82 | 19.14 | 18.82 | 19.14 | 19.14 | +0.35 (+1.86%) | 52,974 |
| 21 Sep 2012 | USD | 19.05 | 19.21 | 18.79 | 18.79 | 18.79 | -0.17 (-0.90%) | 22,848 |
| 20 Sep 2012 | USD | 19.07 | 19.07 | 18.671 | 18.96 | 18.96 | +0.027 (+0.14%) | 31,342 |
| 19 Sep 2012 | USD | 19.19 | 19.25 | 18.89 | 18.9328 | 18.9328 | -0.177 (-0.93%) | 44,138 |
| 18 Sep 2012 | USD | 19.14 | 19.19 | 19.1 | 19.11 | 19.11 | -0.02 (-0.10%) | 35,469 |
| 17 Sep 2012 | USD | 19.13 | 19.13 | 18.85 | 19.13 | 19.13 | 0.0 (0.0%) | 15,566 |
| 14 Sep 2012 | USD | 18.98 | 19.25 | 18.98 | 19.13 | 19.13 | +0.03 (+0.15%) | 61,325 |
| 13 Sep 2012 | USD | 18.9 | 19.11 | 18.8 | 19.1004 | 19.1004 | +0.2 (+1.06%) | 36,022 |
| 12 Sep 2012 | USD | 18.95 | 18.97 | 18.73 | 18.9 | 18.9 | 0.0 (0.0%) | 13,457 |
| 11 Sep 2012 | USD | 18.82 | 18.94 | 18.76 | 18.9 | 18.9 | +0.11 (+0.59%) | 30,352 |
| 10 Sep 2012 | USD | 18.69 | 18.79 | 18.58 | 18.79 | 18.79 | +0.14 (+0.75%) | 14,267 |
| 7 Sep 2012 | USD | 18.79 | 18.88 | 18.53 | 18.65 | 18.65 | -0.04 (-0.21%) | 24,384 |
| 6 Sep 2012 | USD | 18.45 | 18.74 | 18.43 | 18.69 | 18.69 | +0.224 (+1.22%) | 25,638 |
| 5 Sep 2012 | USD | 18.49 | 18.6099 | 18.4 | 18.4656 | 18.4656 | -0.024 (-0.13%) | 25,605 |
| 4 Sep 2012 | USD | 18.56 | 18.56 | 18.07 | 18.49 | 18.49 | -0.031 (-0.17%) | 17,816 |
| 3 Sep 2012 | USD | 18.5208 | 18.5208 | 18.5208 | 18.5208 | 18.5208 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 18.5 | 18.64 | 18.4 | 18.5208 | 18.5208 | +0.121 (+0.66%) | 14,105 |
| 30 Aug 2012 | USD | 18.33 | 18.44 | 18.26 | 18.4 | 18.4 | -0.03 (-0.16%) | 10,770 |
| 29 Aug 2012 | USD | 18.41 | 18.49 | 18.33 | 18.43 | 18.43 | -0.09 (-0.49%) | 26,894 |
| 28 Aug 2012 | USD | 18.52 | 18.53 | 18.26 | 18.52 | 18.52 | +0.07 (+0.38%) | 54,740 |
| 27 Aug 2012 | USD | 18.84 | 18.84 | 18.39 | 18.45 | 18.45 | -0.29 (-1.55%) | 34,320 |
| 24 Aug 2012 | USD | 18.85 | 18.85 | 18.6 | 18.74 | 18.74 | -0.15 (-0.79%) | 14,183 |
| 23 Aug 2012 | USD | 18.68 | 19.01 | 18.41 | 18.89 | 18.89 | +0.37 (+2.00%) | 25,093 |
| 22 Aug 2012 | USD | 18.74 | 18.74 | 18.47 | 18.52 | 18.52 | -0.13 (-0.70%) | 12,077 |
| 21 Aug 2012 | USD | 18.85 | 19 | 18.65 | 18.65 | 18.65 | -0.35 (-1.84%) | 30,069 |
| 20 Aug 2012 | USD | 18.92 | 19 | 18.87 | 19 | 19 | +0.16 (+0.85%) | 10,076 |
| 17 Aug 2012 | USD | 18.96 | 19 | 18.81 | 18.84 | 18.84 | -0.03 (-0.16%) | 13,356 |
| 16 Aug 2012 | USD | 18.6301 | 18.96 | 18.6301 | 18.87 | 18.87 | +0.15 (+0.80%) | 14,814 |
