| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2012 | USD | 18.59 | 18.7032 | 17.94 | 18.08 | 18.08 | -0.37 (-2.01%) | 728,326 |
| 13 Aug 2012 | USD | 18.76 | 18.86 | 18.04 | 18.45 | 18.45 | -0.38 (-2.02%) | 746,232 |
| 10 Aug 2012 | USD | 18.64 | 18.89 | 18.42 | 18.83 | 18.83 | +0.09 (+0.48%) | 589,649 |
| 9 Aug 2012 | USD | 18.4 | 18.8 | 18.1537 | 18.74 | 18.74 | +0.7 (+3.88%) | 1,497,977 |
| 8 Aug 2012 | USD | 17.9 | 18.14 | 17.58 | 18.04 | 18.04 | +0.06 (+0.33%) | 1,692,227 |
| 7 Aug 2012 | USD | 17.91 | 18.16 | 17.74 | 17.98 | 17.98 | +0.24 (+1.35%) | 1,077,612 |
| 6 Aug 2012 | USD | 18 | 18.08 | 17.61 | 17.74 | 17.74 | -0.15 (-0.84%) | 1,170,575 |
| 3 Aug 2012 | USD | 17.78 | 17.95 | 17.29 | 17.89 | 17.89 | +0.61 (+3.53%) | 905,582 |
| 2 Aug 2012 | USD | 17.67 | 17.67 | 16.16 | 17.28 | 17.28 | -0.72 (-4%) | 2,238,505 |
| 1 Aug 2012 | USD | 17.02 | 20.14 | 17.01 | 18 | 18 | +1.08 (+6.38%) | 3,904,689 |
| 31 Jul 2012 | USD | 16.35 | 17.16 | 16.35 | 16.92 | 16.92 | +0.53 (+3.23%) | 1,320,673 |
| 30 Jul 2012 | USD | 16.08 | 16.49 | 15.99 | 16.39 | 16.39 | +0.3 (+1.86%) | 1,039,992 |
| 27 Jul 2012 | USD | 15.69 | 16.25 | 15.64 | 16.09 | 16.09 | +0.48 (+3.07%) | 454,670 |
| 26 Jul 2012 | USD | 15.35 | 15.63 | 15.18 | 15.61 | 15.61 | +0.45 (+2.97%) | 537,633 |
| 25 Jul 2012 | USD | 15.26 | 15.27 | 14.85 | 15.16 | 15.16 | -0.03 (-0.20%) | 354,058 |
| 24 Jul 2012 | USD | 14.86 | 15.25 | 14.8 | 15.19 | 15.19 | +0.33 (+2.22%) | 777,984 |
| 23 Jul 2012 | USD | 14.95 | 14.96 | 14.51 | 14.86 | 14.86 | -0.39 (-2.56%) | 471,748 |
| 20 Jul 2012 | USD | 15.3 | 15.41 | 15.11 | 15.25 | 15.25 | -0.3 (-1.93%) | 527,444 |
| 19 Jul 2012 | USD | 15.17 | 15.56 | 14.94 | 15.55 | 15.55 | +0.47 (+3.12%) | 777,742 |
| 18 Jul 2012 | USD | 14.62 | 15.189 | 14.48 | 15.08 | 15.08 | +0.44 (+3.01%) | 855,289 |
| 17 Jul 2012 | USD | 14.37 | 14.71 | 14.2 | 14.64 | 14.64 | +0.37 (+2.59%) | 987,269 |
| 16 Jul 2012 | USD | 14.32 | 14.42 | 13.93 | 14.27 | 14.27 | -0.05 (-0.35%) | 725,627 |
| 13 Jul 2012 | USD | 13.78 | 14.4 | 13.76 | 14.32 | 14.32 | +0.58 (+4.22%) | 764,009 |
| 12 Jul 2012 | USD | 13.37 | 13.93 | 13.25 | 13.74 | 13.74 | +0.17 (+1.25%) | 1,274,985 |
| 11 Jul 2012 | USD | 13.96 | 14.1 | 13.53 | 13.57 | 13.57 | -0.34 (-2.44%) | 1,397,608 |
| 10 Jul 2012 | USD | 14.5 | 14.81 | 13.61 | 13.91 | 13.91 | -0.41 (-2.86%) | 1,438,677 |
| 9 Jul 2012 | USD | 15.64 | 15.65 | 14.22 | 14.32 | 14.32 | -1.35 (-8.62%) | 2,348,753 |
| 6 Jul 2012 | USD | 15.83 | 16.04 | 15.35 | 15.67 | 15.67 | -0.43 (-2.67%) | 503,768 |
| 5 Jul 2012 | USD | 15.51 | 16.15 | 15.5 | 16.1 | 16.1 | +0.53 (+3.40%) | 849,256 |
| 4 Jul 2012 | USD | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 (0.0%) | 0 |
