| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2012 | USD | 16.74 | 17.08 | 16.38 | 16.64 | 16.64 | -0.2 (-1.19%) | 794,238 |
| 30 Jul 2012 | USD | 17.56 | 17.79 | 16.82 | 16.84 | 16.84 | -0.96 (-5.39%) | 1,149,797 |
| 27 Jul 2012 | USD | 17.35 | 17.9 | 17.35 | 17.8 | 17.8 | +0.46 (+2.65%) | 1,137,767 |
| 26 Jul 2012 | USD | 17.39 | 17.5599 | 17.06 | 17.34 | 17.34 | -0.35 (-1.98%) | 807,455 |
| 25 Jul 2012 | USD | 17.89 | 18.08 | 17.59 | 17.69 | 17.69 | -0.09 (-0.51%) | 442,887 |
| 24 Jul 2012 | USD | 18.23 | 18.62 | 17.73 | 17.78 | 17.78 | -1.19 (-6.27%) | 1,004,873 |
| 23 Jul 2012 | USD | 18.98 | 19.119 | 18.54 | 18.97 | 18.97 | -0.305 (-1.58%) | 314,180 |
| 20 Jul 2012 | USD | 19.64 | 19.71 | 19.171 | 19.275 | 19.275 | -0.445 (-2.26%) | 346,822 |
| 19 Jul 2012 | USD | 19.89 | 20.11 | 19.62 | 19.72 | 19.72 | -0.02 (-0.10%) | 367,246 |
| 18 Jul 2012 | USD | 20.05 | 20.22 | 19.64 | 19.74 | 19.74 | -0.39 (-1.94%) | 367,277 |
| 17 Jul 2012 | USD | 20.2 | 20.5 | 19.95 | 20.13 | 20.13 | -0.18 (-0.89%) | 438,876 |
| 16 Jul 2012 | USD | 20.76 | 20.9 | 20.25 | 20.31 | 20.31 | -0.45 (-2.17%) | 424,491 |
| 13 Jul 2012 | USD | 21.2 | 21.41 | 20.73 | 20.76 | 20.76 | -0.35 (-1.66%) | 442,748 |
| 12 Jul 2012 | USD | 21.06 | 21.21 | 20.81 | 21.11 | 21.11 | -0.1 (-0.47%) | 347,089 |
| 11 Jul 2012 | USD | 21.24 | 21.58 | 21.05 | 21.21 | 21.21 | -0.04 (-0.19%) | 522,870 |
| 10 Jul 2012 | USD | 21.74 | 21.87 | 21.12 | 21.25 | 21.25 | -0.47 (-2.16%) | 795,771 |
| 9 Jul 2012 | USD | 21.4 | 21.77 | 21.28 | 21.72 | 21.72 | +0.06 (+0.28%) | 514,697 |
| 6 Jul 2012 | USD | 21.35 | 21.68 | 21.29 | 21.66 | 21.66 | +0.13 (+0.60%) | 296,274 |
| 5 Jul 2012 | USD | 21.33 | 21.768 | 21.11 | 21.53 | 21.53 | +0.19 (+0.89%) | 300,218 |
| 4 Jul 2012 | USD | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 21.13 | 21.43 | 21 | 21.34 | 21.34 | +0.21 (+0.99%) | 187,144 |
| 2 Jul 2012 | USD | 21.18 | 21.18 | 20.77 | 21.13 | 21.13 | +0.19 (+0.91%) | 877,037 |
| 29 Jun 2012 | USD | 20.88 | 21.19 | 20.71 | 20.94 | 20.94 | +0.44 (+2.15%) | 532,259 |
| 28 Jun 2012 | USD | 20.4 | 20.5 | 20.19 | 20.5 | 20.5 | +0.05 (+0.24%) | 305,712 |
| 27 Jun 2012 | USD | 20.08 | 20.5 | 19.99 | 20.45 | 20.45 | +0.43 (+2.15%) | 320,455 |
| 26 Jun 2012 | USD | 19.51 | 20.2 | 19.51 | 20.02 | 20.02 | +0.83 (+4.33%) | 818,325 |
| 25 Jun 2012 | USD | 18.96 | 19.41 | 18.71 | 19.19 | 19.19 | +0.19 (+1%) | 256,507 |
| 22 Jun 2012 | USD | 19.04 | 19.06 | 18.69 | 19 | 19 | +0.14 (+0.74%) | 2,093,436 |
| 21 Jun 2012 | USD | 19.1 | 19.11 | 18.72 | 18.86 | 18.86 | -0.19 (-1.00%) | 243,046 |
| 20 Jun 2012 | USD | 18.98 | 19.3 | 18.8 | 19.05 | 19.05 | +0.2 (+1.06%) | 398,970 |
