| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2012 | USD | 17.01 | 17.3499 | 16.56 | 16.58 | 165.8 | +0.08 (+0.48%) | 1,075,021 |
| 8 Aug 2012 | USD | 16.72 | 16.9 | 16.4 | 16.5 | 165 | -0.27 (-1.61%) | 815,382 |
| 7 Aug 2012 | USD | 15.89 | 17.02 | 15.89 | 16.77 | 167.7 | +1.04 (+6.61%) | 1,375,489 |
| 6 Aug 2012 | USD | 15.44 | 15.82 | 15.38 | 15.73 | 157.3 | +0.36 (+2.34%) | 650,276 |
| 3 Aug 2012 | USD | 15.6 | 15.98 | 15.27 | 15.37 | 153.7 | +0.15 (+0.99%) | 902,934 |
| 2 Aug 2012 | USD | 15.61 | 16.09 | 14.92 | 15.22 | 152.2 | -0.63 (-3.97%) | 870,244 |
| 1 Aug 2012 | USD | 15.81 | 16.24 | 15.52 | 15.85 | 158.5 | +0.09 (+0.57%) | 1,184,894 |
| 31 Jul 2012 | USD | 15.61 | 15.92 | 15.55 | 15.76 | 157.6 | +0.18 (+1.16%) | 849,276 |
| 30 Jul 2012 | USD | 15.21 | 15.65 | 15.17 | 15.58 | 155.8 | +0.33 (+2.16%) | 673,115 |
| 27 Jul 2012 | USD | 14.85 | 15.33 | 14.52 | 15.25 | 152.5 | +0.51 (+3.46%) | 1,152,735 |
| 26 Jul 2012 | USD | 15.16 | 15.2399 | 14.4 | 14.74 | 147.4 | -0.09 (-0.61%) | 1,211,609 |
| 25 Jul 2012 | USD | 15.04 | 15.2 | 14.5 | 14.83 | 148.3 | -0.12 (-0.80%) | 962,008 |
| 24 Jul 2012 | USD | 15.17 | 15.24 | 14.86 | 14.95 | 149.5 | -0.21 (-1.39%) | 1,270,967 |
| 23 Jul 2012 | USD | 15.57 | 15.62 | 15 | 15.16 | 151.6 | -0.84 (-5.25%) | 821,702 |
| 20 Jul 2012 | USD | 16.12 | 16.1999 | 15.68 | 16 | 160 | -0.3 (-1.84%) | 838,766 |
| 19 Jul 2012 | USD | 15.89 | 16.44 | 15.8501 | 16.3 | 163 | +0.56 (+3.56%) | 1,041,708 |
| 18 Jul 2012 | USD | 15.08 | 15.93 | 15.06 | 15.74 | 157.4 | +0.56 (+3.69%) | 774,791 |
| 17 Jul 2012 | USD | 15.24 | 15.3 | 14.67 | 15.18 | 151.8 | +0.08 (+0.53%) | 873,611 |
| 16 Jul 2012 | USD | 15.15 | 15.26 | 15.03 | 15.1 | 151 | -0.14 (-0.92%) | 1,023,484 |
| 13 Jul 2012 | USD | 15.28 | 15.3 | 15.06 | 15.24 | 152.4 | +0.08 (+0.53%) | 1,115,584 |
| 12 Jul 2012 | USD | 15.32 | 15.45 | 15.01 | 15.16 | 151.6 | -0.35 (-2.26%) | 1,286,752 |
| 11 Jul 2012 | USD | 15.38 | 15.89 | 15.3 | 15.51 | 155.1 | +0.24 (+1.57%) | 1,560,292 |
| 10 Jul 2012 | USD | 16.1 | 16.1885 | 15.11 | 15.27 | 152.7 | -0.74 (-4.62%) | 824,857 |
| 9 Jul 2012 | USD | 16.27 | 16.34 | 15.97 | 16.01 | 160.1 | -0.29 (-1.78%) | 714,756 |
| 6 Jul 2012 | USD | 16.47 | 16.55 | 16.11 | 16.3 | 163 | -0.42 (-2.51%) | 481,603 |
| 5 Jul 2012 | USD | 16.98 | 17.15 | 16.66 | 16.72 | 167.2 | -0.34 (-1.99%) | 511,783 |
| 4 Jul 2012 | USD | 17.06 | 17.06 | 17.06 | 17.06 | 170.6 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 16.31 | 17.12 | 16.271 | 17.06 | 170.6 | +0.87 (+5.37%) | 891,164 |
| 2 Jul 2012 | USD | 15.76 | 16.21 | 15.73 | 16.19 | 161.9 | +0.25 (+1.57%) | 820,576 |
| 29 Jun 2012 | USD | 15.94 | 16.1 | 15.78 | 15.94 | 159.4 | +0.53 (+3.44%) | 1,846,989 |
