| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2012 | USD | 18.99 | 19.24 | 18.83 | 18.87 | 18.87 | -0.03 (-0.16%) | 3,626,449 |
| 20 Sep 2012 | USD | 18.66 | 18.97 | 18.6 | 18.9 | 18.9 | +0.16 (+0.85%) | 1,060,917 |
| 19 Sep 2012 | USD | 18.96 | 19.01 | 18.49 | 18.74 | 18.74 | -0.075 (-0.40%) | 1,702,660 |
| 19 Sep 2012 |
|
|||||||
| 18 Sep 2012 | USD | 38.35 | 38.47 | 37.22 | 37.63 | 18.815 | -0.84 (-2.18%) | 1,488,179 |
| 17 Sep 2012 | USD | 38.94 | 39.06 | 38.39 | 38.47 | 19.235 | -0.63 (-1.61%) | 623,602 |
| 14 Sep 2012 | USD | 39 | 39.656 | 38.85 | 39.1 | 19.55 | +0.171 (+0.44%) | 582,684 |
| 13 Sep 2012 | USD | 39.36 | 39.36 | 38.5 | 38.9294 | 19.4647 | -0.431 (-1.09%) | 748,491 |
| 12 Sep 2012 | USD | 38.95 | 39.5 | 38.94 | 39.36 | 19.68 | +0.42 (+1.08%) | 600,444 |
| 11 Sep 2012 | USD | 39 | 39.01 | 38.51 | 38.94 | 19.47 | -0.07 (-0.18%) | 501,445 |
| 10 Sep 2012 | USD | 39.65 | 40.03 | 38.94 | 39.01 | 19.505 | -0.75 (-1.89%) | 542,325 |
| 7 Sep 2012 | USD | 39.13 | 39.94 | 38.98 | 39.76 | 19.88 | +0.79 (+2.03%) | 556,417 |
| 6 Sep 2012 | USD | 38.75 | 39.25 | 38 | 38.97 | 19.485 | +0.69 (+1.80%) | 516,953 |
| 5 Sep 2012 | USD | 38.5 | 38.78 | 38.015 | 38.28 | 19.14 | -0.12 (-0.31%) | 539,337 |
| 4 Sep 2012 | USD | 37.72 | 38.54 | 37.36 | 38.4 | 19.2 | +0.66 (+1.75%) | 587,189 |
| 3 Sep 2012 | USD | 37.74 | 37.74 | 37.74 | 37.74 | 18.87 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 38.06 | 38.44 | 37.19 | 37.74 | 18.87 | -0.07 (-0.19%) | 561,058 |
| 30 Aug 2012 | USD | 38.56 | 38.67 | 37.6636 | 37.81 | 18.905 | -0.91 (-2.35%) | 326,055 |
| 29 Aug 2012 | USD | 38.43 | 38.77 | 37.85 | 38.72 | 19.36 | +0.25 (+0.65%) | 388,180 |
| 28 Aug 2012 | USD | 37.91 | 38.56 | 37.69 | 38.47 | 19.235 | +0.46 (+1.21%) | 322,739 |
| 27 Aug 2012 | USD | 38.57 | 38.6 | 37.92 | 38.01 | 19.005 | -0.3 (-0.78%) | 402,723 |
| 24 Aug 2012 | USD | 39.02 | 39.19 | 38.17 | 38.31 | 19.155 | -0.66 (-1.69%) | 470,410 |
| 23 Aug 2012 | USD | 38.68 | 39.2 | 38.5311 | 38.97 | 19.485 | +0.15 (+0.39%) | 928,140 |
| 22 Aug 2012 | USD | 38.85 | 39.15 | 38.67 | 38.82 | 19.41 | -0.06 (-0.15%) | 711,343 |
| 21 Aug 2012 | USD | 39.01 | 39.19 | 38.71 | 38.88 | 19.44 | -0.03 (-0.08%) | 925,864 |
| 20 Aug 2012 | USD | 38.98 | 39 | 38.58 | 38.91 | 19.455 | +0.17 (+0.44%) | 762,048 |
| 17 Aug 2012 | USD | 38.32 | 38.77 | 38.11 | 38.74 | 19.37 | +0.54 (+1.41%) | 663,714 |
| 16 Aug 2012 | USD | 38 | 38.54 | 37.24 | 38.2 | 19.1 | +0.45 (+1.19%) | 522,828 |
| 15 Aug 2012 | USD | 37.55 | 37.97 | 36.97 | 37.75 | 18.875 | -0.86 (-2.23%) | 999,679 |
| 14 Aug 2012 | USD | 38.65 | 38.78 | 38.28 | 38.61 | 19.305 | +0.05 (+0.13%) | 773,988 |
| 13 Aug 2012 | USD | 38.35 | 38.62 | 37.69 | 38.56 | 19.28 | +0.24 (+0.63%) | 720,675 |
