| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2012 | USD | 14.61 | 14.95 | 14.45 | 14.94 | 14.94 | +0.24 (+1.63%) | 173,014 |
| 7 Aug 2012 | USD | 15.17 | 15.19 | 14.53 | 14.7 | 14.7 | -0.36 (-2.39%) | 195,196 |
| 6 Aug 2012 | USD | 15.49 | 15.92 | 15 | 15.06 | 15.06 | -0.36 (-2.33%) | 198,612 |
| 3 Aug 2012 | USD | 15.48 | 15.5798 | 15.21 | 15.42 | 15.42 | +0.25 (+1.65%) | 98,254 |
| 2 Aug 2012 | USD | 15.14 | 15.28 | 14.99 | 15.17 | 15.17 | -0.06 (-0.39%) | 158,621 |
| 1 Aug 2012 | USD | 15.4 | 15.4 | 15.055 | 15.23 | 15.23 | -0.08 (-0.52%) | 155,307 |
| 31 Jul 2012 | USD | 15.54 | 15.73 | 15.14 | 15.31 | 15.31 | -0.19 (-1.23%) | 159,219 |
| 30 Jul 2012 | USD | 15.66 | 15.816 | 15.31 | 15.5 | 15.5 | -0.1 (-0.64%) | 134,703 |
| 27 Jul 2012 | USD | 15.17 | 15.6275 | 14.5301 | 15.6 | 15.6 | +0.62 (+4.14%) | 203,092 |
| 26 Jul 2012 | USD | 14.69 | 15.07 | 14.62 | 14.98 | 14.98 | +0.54 (+3.74%) | 134,922 |
| 25 Jul 2012 | USD | 14.79 | 15.03 | 14.26 | 14.44 | 14.44 | -0.23 (-1.57%) | 214,096 |
| 24 Jul 2012 | USD | 14.9 | 14.96 | 14 | 14.67 | 14.67 | -0.15 (-1.01%) | 180,431 |
| 23 Jul 2012 | USD | 14.93 | 15.1 | 14.79 | 14.82 | 14.82 | -0.45 (-2.95%) | 105,005 |
| 20 Jul 2012 | USD | 15.21 | 15.53 | 14.87 | 15.27 | 15.27 | -0.13 (-0.84%) | 156,973 |
| 19 Jul 2012 | USD | 15.58 | 15.59 | 15.13 | 15.4 | 15.4 | -0.07 (-0.45%) | 119,637 |
| 18 Jul 2012 | USD | 15.52 | 15.6 | 15.31 | 15.47 | 15.47 | -0.05 (-0.32%) | 127,414 |
| 17 Jul 2012 | USD | 15.82 | 16 | 15.43 | 15.52 | 15.52 | -0.15 (-0.96%) | 239,409 |
| 16 Jul 2012 | USD | 15.44 | 15.73 | 15.3 | 15.67 | 15.67 | +0.13 (+0.84%) | 77,700 |
| 13 Jul 2012 | USD | 15.29 | 15.82 | 15.29 | 15.54 | 15.54 | +0.36 (+2.37%) | 246,898 |
| 12 Jul 2012 | USD | 15.31 | 15.31 | 14.93 | 15.18 | 15.18 | -0.13 (-0.85%) | 188,081 |
| 11 Jul 2012 | USD | 15.37 | 15.45 | 14.91 | 15.31 | 15.31 | -0.08 (-0.52%) | 284,865 |
| 10 Jul 2012 | USD | 15.75 | 15.93 | 15.35 | 15.39 | 15.39 | -0.44 (-2.78%) | 154,369 |
| 9 Jul 2012 | USD | 15.9 | 16.23 | 15.82 | 15.83 | 15.83 | -0.04 (-0.25%) | 165,818 |
| 6 Jul 2012 | USD | 16.04 | 16.23 | 15.84 | 15.87 | 15.87 | -0.33 (-2.04%) | 195,142 |
| 5 Jul 2012 | USD | 16.02 | 16.25 | 15.95 | 16.2 | 16.2 | +0.07 (+0.43%) | 250,962 |
| 4 Jul 2012 | USD | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 16.31 | 16.335 | 15.342 | 16.13 | 16.13 | -0.11 (-0.68%) | 394,143 |
| 2 Jul 2012 | USD | 15.98 | 16.49 | 15.75 | 16.24 | 16.24 | +0.2 (+1.25%) | 560,664 |
| 29 Jun 2012 | USD | 16.74 | 16.93 | 15 | 16.04 | 16.04 | -0.31 (-1.90%) | 485,000 |
| 28 Jun 2012 | USD | 16.13 | 16.5 | 16 | 16.35 | 16.35 | +0.1 (+0.62%) | 171,615 |
