| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | USD | 15.87 | 15.87 | 15.06 | 15.08 | 15.08 | -0.69 (-4.38%) | 608,385 |
| 24 Sep 2012 | USD | 16.15 | 16.16 | 15.64 | 15.77 | 15.77 | -0.45 (-2.77%) | 618,988 |
| 21 Sep 2012 | USD | 16.89 | 16.92 | 16.15 | 16.22 | 16.22 | -0.52 (-3.11%) | 507,437 |
| 20 Sep 2012 | USD | 17 | 17 | 16.67 | 16.74 | 16.74 | -0.36 (-2.11%) | 419,927 |
| 19 Sep 2012 | USD | 16.93 | 17.18 | 16.9 | 17.1 | 17.1 | +0.18 (+1.06%) | 314,737 |
| 18 Sep 2012 | USD | 17.04 | 17.15 | 16.81 | 16.92 | 16.92 | -0.11 (-0.65%) | 280,871 |
| 17 Sep 2012 | USD | 17.28 | 17.31 | 16.96 | 17.03 | 17.03 | -0.33 (-1.90%) | 244,165 |
| 14 Sep 2012 | USD | 16.91 | 17.57 | 16.91 | 17.36 | 17.36 | +0.53 (+3.15%) | 672,705 |
| 13 Sep 2012 | USD | 16.93 | 17.13 | 16.46 | 16.83 | 16.83 | -0.24 (-1.41%) | 1,215,840 |
| 12 Sep 2012 | USD | 17.81 | 17.86 | 17.03 | 17.07 | 17.07 | -0.72 (-4.05%) | 654,103 |
| 11 Sep 2012 | USD | 17.5 | 17.9 | 17.47 | 17.79 | 17.79 | +0.34 (+1.95%) | 439,307 |
| 10 Sep 2012 | USD | 17.33 | 17.58 | 17.3 | 17.45 | 17.45 | +0.06 (+0.35%) | 389,862 |
| 7 Sep 2012 | USD | 17.39 | 17.78 | 17.2807 | 17.39 | 17.39 | +0.16 (+0.93%) | 528,044 |
| 6 Sep 2012 | USD | 17.25 | 17.66 | 17.19 | 17.23 | 17.23 | +0.04 (+0.23%) | 344,344 |
| 5 Sep 2012 | USD | 16.69 | 17.22 | 16.66 | 17.19 | 17.19 | +0.33 (+1.96%) | 614,820 |
| 4 Sep 2012 | USD | 17.01 | 17.22 | 16.61 | 16.86 | 16.86 | -0.11 (-0.65%) | 374,211 |
| 3 Sep 2012 | USD | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 16.63 | 17.05 | 16.552 | 16.97 | 16.97 | +0.52 (+3.16%) | 419,759 |
| 30 Aug 2012 | USD | 16.63 | 16.7 | 16.45 | 16.45 | 16.45 | -0.26 (-1.56%) | 260,183 |
| 29 Aug 2012 | USD | 16.71 | 16.82 | 16.41 | 16.71 | 16.71 | +0.02 (+0.12%) | 416,555 |
| 28 Aug 2012 | USD | 16.69 | 17 | 16.5 | 16.69 | 16.69 | +0.09 (+0.54%) | 399,593 |
| 27 Aug 2012 | USD | 17.26 | 17.31 | 16.51 | 16.6 | 16.6 | -0.67 (-3.88%) | 908,438 |
| 24 Aug 2012 | USD | 17.75 | 17.75 | 16.8 | 17.27 | 17.27 | -0.53 (-2.98%) | 902,169 |
| 23 Aug 2012 | USD | 17.98 | 18.16 | 17.67 | 17.8 | 17.8 | -0.31 (-1.71%) | 386,646 |
| 22 Aug 2012 | USD | 18.14 | 18.3 | 17.76 | 18.11 | 18.11 | -0.13 (-0.71%) | 415,490 |
| 21 Aug 2012 | USD | 18.29 | 18.49 | 18.055 | 18.24 | 18.24 | +0.09 (+0.50%) | 523,560 |
| 20 Aug 2012 | USD | 17.95 | 18.19 | 17.8606 | 18.15 | 18.15 | +0.14 (+0.78%) | 347,389 |
| 17 Aug 2012 | USD | 18.47 | 18.48 | 17.96 | 18.01 | 18.01 | -0.41 (-2.23%) | 647,036 |
| 16 Aug 2012 | USD | 18.3 | 18.53 | 17.9 | 18.42 | 18.42 | +0.12 (+0.66%) | 515,787 |
| 15 Aug 2012 | USD | 17.97 | 18.38 | 17.83 | 18.3 | 18.3 | +0.22 (+1.22%) | 482,496 |
