| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2012 | USD | 16.86 | 18.25 | 16.18 | 17.97 | 17.97 | +1.18 (+7.03%) | 696,688 |
| 18 Sep 2012 | USD | 17.4 | 17.42 | 16.77 | 16.79 | 16.79 | -0.65 (-3.73%) | 374,312 |
| 17 Sep 2012 | USD | 16.99 | 17.55 | 16.99 | 17.44 | 17.44 | +0.37 (+2.17%) | 139,272 |
| 14 Sep 2012 | USD | 16.96 | 17.1599 | 16.75 | 17.07 | 17.07 | +0.17 (+1.01%) | 626,406 |
| 13 Sep 2012 | USD | 17.18 | 17.2 | 16.61 | 16.9 | 16.9 | -0.23 (-1.34%) | 235,474 |
| 12 Sep 2012 | USD | 17.53 | 17.94 | 16.72 | 17.13 | 17.13 | -0.04 (-0.23%) | 201,591 |
| 11 Sep 2012 | USD | 18.04 | 18.04 | 17.16 | 17.17 | 17.17 | -0.8 (-4.45%) | 283,137 |
| 10 Sep 2012 | USD | 18.06 | 18.31 | 17.9 | 17.97 | 17.97 | -0.09 (-0.50%) | 194,728 |
| 7 Sep 2012 | USD | 18.14 | 18.29 | 17.99 | 18.06 | 18.06 | -0.08 (-0.44%) | 301,758 |
| 6 Sep 2012 | USD | 18.38 | 18.571 | 17.99 | 18.14 | 18.14 | -0.1 (-0.55%) | 219,551 |
| 5 Sep 2012 | USD | 18.44 | 18.96 | 18.15 | 18.24 | 18.24 | -0.26 (-1.41%) | 280,026 |
| 4 Sep 2012 | USD | 18.12 | 18.6 | 17.97 | 18.5 | 18.5 | +0.34 (+1.87%) | 297,198 |
| 3 Sep 2012 | USD | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 18.48 | 18.48 | 18 | 18.16 | 18.16 | -0.23 (-1.25%) | 194,987 |
| 30 Aug 2012 | USD | 18.53 | 18.79 | 18.09 | 18.39 | 18.39 | -0.31 (-1.66%) | 194,067 |
| 29 Aug 2012 | USD | 18.68 | 19.31 | 18.54 | 18.7 | 18.7 | +0.2 (+1.08%) | 343,794 |
| 28 Aug 2012 | USD | 17.62 | 18.62 | 17.58 | 18.5 | 18.5 | +0.62 (+3.47%) | 279,420 |
| 27 Aug 2012 | USD | 17.55 | 18.08 | 17.15 | 17.88 | 17.88 | +0.43 (+2.46%) | 380,265 |
| 24 Aug 2012 | USD | 17.59 | 17.7 | 17.03 | 17.45 | 17.45 | -0.18 (-1.02%) | 380,318 |
| 23 Aug 2012 | USD | 17.11 | 17.8 | 17.03 | 17.63 | 17.63 | +0.58 (+3.40%) | 297,276 |
| 22 Aug 2012 | USD | 16.5 | 17.48 | 16.35 | 17.05 | 17.05 | +0.49 (+2.96%) | 401,444 |
| 21 Aug 2012 | USD | 16.79 | 16.81 | 16.35 | 16.56 | 16.56 | -0.12 (-0.72%) | 143,862 |
| 20 Aug 2012 | USD | 16.66 | 17 | 16.44 | 16.68 | 16.68 | +0.01 (+0.06%) | 150,774 |
| 17 Aug 2012 | USD | 16.87 | 16.87 | 16.5 | 16.67 | 16.67 | -0.23 (-1.36%) | 154,929 |
| 16 Aug 2012 | USD | 16.88 | 16.97 | 16.39 | 16.9 | 16.9 | -0.03 (-0.18%) | 86,960 |
| 15 Aug 2012 | USD | 17.08 | 17.61 | 16.77 | 16.93 | 16.93 | -0.07 (-0.41%) | 208,394 |
| 14 Aug 2012 | USD | 15.77 | 17.31 | 15.64 | 17 | 17 | +1.42 (+9.11%) | 445,694 |
| 13 Aug 2012 | USD | 15.55 | 15.75 | 15.2 | 15.58 | 15.58 | +0.04 (+0.26%) | 130,946 |
| 10 Aug 2012 | USD | 16.2 | 16.6 | 15.33 | 15.54 | 15.54 | -0.66 (-4.07%) | 290,540 |
| 9 Aug 2012 | USD | 15.31 | 16.79 | 15.31 | 16.2 | 16.2 | +1.26 (+8.43%) | 526,885 |
