| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2012 | USD | 15.73 | 15.92 | 15.72 | 15.92 | 15.7529 | +0.25 (+1.60%) | 85,349 |
| 16 Jul 2012 | USD | 15.73 | 15.73 | 15.66 | 15.67 | 15.5055 | 0.0 (0.0%) | 53,888 |
| 13 Jul 2012 | USD | 15.74 | 15.79 | 15.66 | 15.67 | 15.5055 | -0.01 (-0.06%) | 80,248 |
| 12 Jul 2012 | USD | 15.74 | 15.82 | 15.65 | 15.68 | 15.5154 | -0.17 (-1.07%) | 84,380 |
| 11 Jul 2012 | USD | 15.97 | 15.97 | 15.85 | 15.85 | 15.6836 | -0.08 (-0.50%) | 87,198 |
| 10 Jul 2012 | USD | 15.91 | 15.99 | 15.91 | 15.93 | 15.7628 | +0.04 (+0.25%) | 99,229 |
| 9 Jul 2012 | USD | 15.77 | 15.92 | 15.77 | 15.89 | 15.7232 | +0.124 (+0.79%) | 116,014 |
| 6 Jul 2012 | USD | 15.7 | 15.79 | 15.66 | 15.766 | 15.6005 | +0.106 (+0.68%) | 111,479 |
| 5 Jul 2012 | USD | 15.66 | 15.75 | 15.65 | 15.66 | 15.4956 | -0.01 (-0.06%) | 60,365 |
| 4 Jul 2012 | USD | 15.67 | 15.67 | 15.67 | 15.67 | 15.5055 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 15.71 | 15.71 | 15.64 | 15.67 | 15.5055 | -0.03 (-0.19%) | 36,718 |
| 2 Jul 2012 | USD | 15.64 | 15.77 | 15.62 | 15.7 | 15.5352 | +0.13 (+0.83%) | 63,434 |
| 29 Jun 2012 | USD | 15.48 | 15.59 | 15.45 | 15.57 | 15.4065 | +0.12 (+0.78%) | 53,547 |
| 28 Jun 2012 | USD | 15.49 | 15.55 | 15.45 | 15.45 | 15.2878 | -0.07 (-0.45%) | 70,184 |
| 27 Jun 2012 | USD | 15.45 | 15.52 | 15.45 | 15.52 | 15.3571 | +0.08 (+0.52%) | 59,781 |
| 26 Jun 2012 | USD | 15.45 | 15.45 | 15.39 | 15.44 | 15.2779 | +0.04 (+0.26%) | 96,270 |
| 25 Jun 2012 | USD | 15.54 | 15.55 | 15.4 | 15.4 | 15.2383 | -0.1 (-0.65%) | 82,852 |
| 22 Jun 2012 | USD | 15.51 | 15.52 | 15.47 | 15.5 | 15.3373 | +0.051 (+0.33%) | 48,018 |
| 21 Jun 2012 | USD | 15.6 | 15.6 | 15.42 | 15.449 | 15.2868 | -0.101 (-0.65%) | 72,462 |
| 20 Jun 2012 | USD | 15.56 | 15.61 | 15.55 | 15.55 | 15.3867 | -0.05 (-0.32%) | 35,240 |
| 19 Jun 2012 | USD | 15.61 | 15.62 | 15.571 | 15.6 | 15.4362 | +0.03 (+0.19%) | 46,164 |
| 18 Jun 2012 | USD | 15.43 | 15.57 | 15.4293 | 15.57 | 15.4065 | +0.162 (+1.05%) | 31,826 |
| 15 Jun 2012 | USD | 15.4 | 15.43 | 15.36 | 15.408 | 15.2462 | -0.052 (-0.34%) | 120,205 |
| 14 Jun 2012 | USD | 15.64 | 15.64 | 15.46 | 15.46 | 15.2977 | -0.13 (-0.83%) | 58,849 |
| 13 Jun 2012 | USD | 15.6 | 15.62 | 15.53 | 15.59 | 15.4263 | -0.05 (-0.32%) | 47,787 |
| 12 Jun 2012 | USD | 15.74 | 15.74 | 15.6301 | 15.64 | 15.4758 | -0.07 (-0.45%) | 88,089 |
| 11 Jun 2012 | USD | 15.85 | 15.85 | 15.68 | 15.71 | 15.5451 | -0.03 (-0.19%) | 51,038 |
| 8 Jun 2012 | USD | 15.67 | 15.74 | 15.64 | 15.74 | 15.5748 | +0.16 (+1.03%) | 36,126 |
| 7 Jun 2012 | USD | 15.72 | 15.72 | 15.55 | 15.58 | 15.4164 | -0.08 (-0.51%) | 39,400 |
| 6 Jun 2012 | USD | 15.67 | 15.73 | 15.63 | 15.66 | 15.4956 | -0.03 (-0.19%) | 87,407 |
