| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2012 | USD | 16.74 | 16.74 | 16.51 | 16.55 | 16.3762 | -0.15 (-0.90%) | 64,031 |
| 8 Oct 2012 | USD | 16.9 | 16.9 | 16.67 | 16.7 | 16.5247 | -0.144 (-0.85%) | 52,973 |
| 5 Oct 2012 | USD | 16.8 | 16.86 | 16.76 | 16.844 | 16.6672 | +0.064 (+0.38%) | 48,706 |
| 4 Oct 2012 | USD | 16.94 | 16.94 | 16.78 | 16.78 | 16.6038 | -0.11 (-0.65%) | 74,479 |
| 3 Oct 2012 | USD | 16.86 | 16.89 | 16.8 | 16.89 | 16.7127 | +0.08 (+0.48%) | 62,743 |
| 2 Oct 2012 | USD | 16.83 | 16.85 | 16.7011 | 16.81 | 16.6335 | +0.01 (+0.06%) | 96,365 |
| 1 Oct 2012 | USD | 16.7 | 16.8 | 16.65 | 16.8 | 16.6236 | +0.15 (+0.90%) | 58,297 |
| 28 Sep 2012 | USD | 16.71 | 16.71 | 16.5388 | 16.65 | 16.4752 | +0.19 (+1.15%) | 63,762 |
| 27 Sep 2012 | USD | 16.55 | 16.55 | 16.4518 | 16.46 | 16.2872 | -0.07 (-0.42%) | 37,666 |
| 26 Sep 2012 | USD | 16.5 | 16.6 | 16.49 | 16.53 | 16.3565 | +0.06 (+0.36%) | 94,590 |
| 25 Sep 2012 | USD | 16.47 | 16.5 | 16.37 | 16.47 | 16.2971 | +0.07 (+0.43%) | 64,562 |
| 24 Sep 2012 | USD | 16.48 | 16.48 | 16.38 | 16.4 | 16.2278 | -0.02 (-0.12%) | 40,094 |
| 21 Sep 2012 | USD | 16.45 | 16.49 | 16.4004 | 16.42 | 16.2476 | +0.05 (+0.31%) | 81,125 |
| 20 Sep 2012 | USD | 16.35 | 16.43 | 16.33 | 16.37 | 16.1981 | +0.08 (+0.49%) | 43,283 |
| 19 Sep 2012 | USD | 16.19 | 16.36 | 16.19 | 16.29 | 16.119 | +0.11 (+0.68%) | 50,818 |
| 18 Sep 2012 | USD | 16.07 | 16.23 | 16.07 | 16.18 | 16.0101 | +0.07 (+0.43%) | 79,110 |
| 17 Sep 2012 | USD | 16.23 | 16.27 | 16.09 | 16.11 | 15.9409 | -0.19 (-1.17%) | 69,407 |
| 14 Sep 2012 | USD | 16.4 | 16.439 | 16.26 | 16.3 | 16.1289 | -0.02 (-0.12%) | 53,460 |
| 13 Sep 2012 | USD | 16.32 | 16.63 | 16.3 | 16.32 | 16.1487 | +0.04 (+0.25%) | 130,766 |
| 12 Sep 2012 | USD | 16.27 | 16.33 | 16.26 | 16.28 | 16.1091 | +0.01 (+0.06%) | 58,359 |
| 11 Sep 2012 | USD | 16.27 | 16.32 | 16.22 | 16.27 | 16.0992 | +0.04 (+0.25%) | 26,329 |
| 10 Sep 2012 | USD | 16.25 | 16.3 | 16.23 | 16.23 | 16.0596 | -0.03 (-0.18%) | 61,891 |
| 7 Sep 2012 | USD | 16.24 | 16.27 | 16.21 | 16.26 | 16.0893 | 0.0 (0.0%) | 60,657 |
| 6 Sep 2012 | USD | 16.25 | 16.27 | 16.2 | 16.26 | 16.0893 | +0.07 (+0.43%) | 65,684 |
| 5 Sep 2012 | USD | 16.12 | 16.2 | 16.06 | 16.19 | 16.02 | +0.12 (+0.75%) | 48,506 |
| 4 Sep 2012 | USD | 16.12 | 16.1365 | 16.01 | 16.07 | 15.9013 | -0.08 (-0.50%) | 88,523 |
| 3 Sep 2012 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 15.9804 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 16.26 | 16.26 | 16.08 | 16.15 | 15.9804 | -0.07 (-0.43%) | 77,279 |
| 30 Aug 2012 | USD | 16.26 | 16.26 | 16.15 | 16.22 | 16.0497 | 0.0 (0.0%) | 35,747 |
| 29 Aug 2012 | USD | 16.09 | 16.22 | 16.08 | 16.22 | 16.0497 | +0.19 (+1.19%) | 102,777 |
