| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2012 | USD | 14.29 | 14.377 | 14.16 | 14.32 | 286.4 | +0.12 (+0.85%) | 425,501 |
| 3 Oct 2012 | USD | 14.13 | 14.309 | 14.13 | 14.2 | 284 | +0.06 (+0.42%) | 327,068 |
| 2 Oct 2012 | USD | 14.24 | 14.34 | 14.14 | 14.14 | 282.8 | -0.12 (-0.84%) | 366,493 |
| 1 Oct 2012 | USD | 14.14 | 14.355 | 14.06 | 14.26 | 285.2 | +0.19 (+1.35%) | 412,699 |
| 28 Sep 2012 | USD | 13.86 | 14.21 | 13.793 | 14.07 | 281.4 | +0.14 (+1.01%) | 478,949 |
| 27 Sep 2012 | USD | 13.75 | 14 | 13.62 | 13.93 | 278.6 | +0.18 (+1.31%) | 276,150 |
| 26 Sep 2012 | USD | 13.92 | 13.99 | 13.1 | 13.75 | 275 | -0.18 (-1.29%) | 521,595 |
| 25 Sep 2012 | USD | 14.11 | 14.36 | 13.93 | 13.93 | 278.6 | -0.15 (-1.07%) | 438,870 |
| 24 Sep 2012 | USD | 14.58 | 14.69 | 14.04 | 14.08 | 281.6 | -0.28 (-1.95%) | 523,398 |
| 21 Sep 2012 | USD | 14.05 | 14.49 | 14.05 | 14.36 | 287.2 | +0.34 (+2.43%) | 458,353 |
| 20 Sep 2012 | USD | 14.08 | 14.1099 | 13.98 | 14.02 | 280.4 | -0.07 (-0.50%) | 467,181 |
| 19 Sep 2012 | USD | 13.89 | 14.21 | 13.84 | 14.09 | 281.8 | +0.46 (+3.37%) | 579,204 |
| 18 Sep 2012 | USD | 13.725 | 13.77 | 13.56 | 13.63 | 272.6 | -0.02 (-0.15%) | 420,381 |
| 17 Sep 2012 | USD | 13.77 | 13.84 | 13.58 | 13.65 | 273 | -0.11 (-0.80%) | 223,411 |
| 14 Sep 2012 | USD | 13.96 | 13.97 | 13.71 | 13.76 | 275.2 | -0.11 (-0.79%) | 340,808 |
| 13 Sep 2012 | USD | 13.61 | 13.89 | 13.54 | 13.87 | 277.4 | +0.24 (+1.76%) | 379,735 |
| 12 Sep 2012 | USD | 13.78 | 13.78 | 13.47 | 13.63 | 272.6 | +0.05 (+0.37%) | 430,606 |
| 11 Sep 2012 | USD | 13.63 | 13.87 | 13.52 | 13.58 | 271.6 | +0.05 (+0.37%) | 613,340 |
| 10 Sep 2012 | USD | 13.6 | 13.62 | 13.46 | 13.53 | 270.6 | +0.13 (+0.97%) | 478,527 |
| 7 Sep 2012 | USD | 13.39 | 13.42 | 13.33 | 13.4 | 268 | +0.07 (+0.53%) | 168,919 |
| 6 Sep 2012 | USD | 13.39 | 13.4 | 13.24 | 13.33 | 266.6 | 0.0 (0.0%) | 356,810 |
| 5 Sep 2012 | USD | 13.39 | 13.45 | 13.2 | 13.33 | 266.6 | -0.01 (-0.07%) | 289,912 |
| 4 Sep 2012 | USD | 13.17 | 13.38 | 13.03 | 13.34 | 266.8 | +0.25 (+1.91%) | 458,188 |
| 3 Sep 2012 | USD | 13.09 | 13.09 | 13.09 | 13.09 | 261.8 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 13.06 | 13.1 | 13 | 13.09 | 261.8 | +0.05 (+0.38%) | 558,081 |
| 30 Aug 2012 | USD | 13.13 | 13.17 | 12.97 | 13.04 | 260.8 | -0.09 (-0.69%) | 245,454 |
| 29 Aug 2012 | USD | 13.01 | 13.19 | 13.01 | 13.13 | 262.6 | +0.1 (+0.77%) | 344,364 |
| 28 Aug 2012 | USD | 12.95 | 13.05 | 12.89 | 13.03 | 260.6 | -0.01 (-0.08%) | 355,702 |
| 27 Aug 2012 | USD | 13.08 | 13.08 | 12.8603 | 13.04 | 260.8 | +0.02 (+0.15%) | 360,622 |
| 24 Aug 2012 | USD | 12.91 | 13.07 | 12.76 | 13.02 | 260.4 | +0.16 (+1.24%) | 604,639 |
