| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2012 | USD | 15.23 | 15.23 | 15.15 | 15.18 | 15.18 | -0.01 (-0.07%) | 1,078,850 |
| 18 Sep 2012 | USD | 15.14 | 15.22 | 15.12 | 15.19 | 15.19 | +0.12 (+0.80%) | 1,431,345 |
| 17 Sep 2012 | USD | 15.22 | 15.24 | 15.05 | 15.07 | 15.07 | -0.1 (-0.66%) | 2,403,241 |
| 14 Sep 2012 | USD | 15.15 | 15.225 | 15.12 | 15.17 | 15.17 | +0.11 (+0.73%) | 3,086,440 |
| 13 Sep 2012 | USD | 14.84 | 15.15 | 14.75 | 15.06 | 15.06 | +0.25 (+1.69%) | 5,233,244 |
| 12 Sep 2012 | USD | 14.92 | 14.92 | 14.78 | 14.81 | 14.81 | -0.04 (-0.27%) | 1,735,453 |
| 11 Sep 2012 | USD | 14.89 | 14.92 | 14.84 | 14.85 | 14.85 | +0.02 (+0.13%) | 1,992,499 |
| 10 Sep 2012 | USD | 14.85 | 14.9 | 14.79 | 14.83 | 14.83 | -0.06 (-0.40%) | 3,066,543 |
| 7 Sep 2012 | USD | 14.84 | 15 | 14.8 | 14.89 | 14.89 | -0.17 (-1.13%) | 13,916,503 |
| 6 Sep 2012 | USD | 15.13 | 15.21 | 15.04 | 15.06 | 15.06 | -0.01 (-0.07%) | 1,517,234 |
| 5 Sep 2012 | USD | 15.07 | 15.08 | 15 | 15.07 | 15.07 | -0.03 (-0.20%) | 562,037 |
| 4 Sep 2012 | USD | 15.01 | 15.12 | 14.99 | 15.1 | 15.1 | +0.12 (+0.80%) | 1,309,424 |
| 3 Sep 2012 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 14.7 | 15 | 14.5745 | 14.98 | 14.98 | +0.34 (+2.32%) | 1,197,489 |
| 30 Aug 2012 | USD | 14.67 | 14.67 | 14.57 | 14.64 | 14.64 | +0.03 (+0.21%) | 419,374 |
| 29 Aug 2012 | USD | 14.76 | 14.79 | 14.589 | 14.61 | 14.61 | -0.15 (-1.02%) | 921,035 |
| 28 Aug 2012 | USD | 14.82 | 14.85 | 14.76 | 14.76 | 14.76 | -0.02 (-0.14%) | 1,226,493 |
| 27 Aug 2012 | USD | 14.75 | 14.92 | 14.74 | 14.78 | 14.78 | +0.055 (+0.37%) | 2,556,617 |
| 24 Aug 2012 | USD | 14.7 | 14.76 | 14.671 | 14.725 | 14.725 | +0.04 (+0.27%) | 609,001 |
| 23 Aug 2012 | USD | 14.62 | 14.8 | 14.6 | 14.685 | 14.685 | +0.165 (+1.14%) | 2,012,825 |
| 22 Aug 2012 | USD | 14.36 | 14.54 | 14.34 | 14.52 | 14.52 | +0.17 (+1.18%) | 991,022 |
| 21 Aug 2012 | USD | 14.32 | 14.389 | 14.3 | 14.35 | 14.35 | +0.18 (+1.27%) | 1,105,993 |
| 20 Aug 2012 | USD | 14.13 | 14.17 | 14.1 | 14.17 | 14.17 | +0.07 (+0.50%) | 592,508 |
| 17 Aug 2012 | USD | 14.14 | 14.1475 | 14.09 | 14.1 | 14.1 | 0.0 (0.0%) | 557,564 |
| 16 Aug 2012 | USD | 14.04 | 14.14 | 14 | 14.1 | 14.1 | +0.1 (+0.71%) | 658,081 |
| 15 Aug 2012 | USD | 13.97 | 14.03 | 13.97 | 14 | 14 | +0.04 (+0.29%) | 369,668 |
| 14 Aug 2012 | USD | 13.95 | 14 | 13.93 | 13.96 | 13.96 | -0.06 (-0.43%) | 614,250 |
| 13 Aug 2012 | USD | 14.1 | 14.13 | 14 | 14.02 | 14.02 | -0.09 (-0.64%) | 454,972 |
| 10 Aug 2012 | USD | 14.05 | 14.15 | 14.03 | 14.11 | 14.11 | +0.07 (+0.50%) | 590,765 |
| 9 Aug 2012 | USD | 13.99 | 14.05 | 13.9801 | 14.04 | 14.04 | +0.05 (+0.36%) | 286,286 |
