| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2012 | USD | 14 | 14.03 | 13.97 | 13.99 | 13.99 | -0.01 (-0.07%) | 359,540 |
| 7 Aug 2012 | USD | 14 | 14.03 | 13.97 | 14 | 14 | +0.02 (+0.14%) | 396,196 |
| 6 Aug 2012 | USD | 13.97 | 14.0245 | 13.97 | 13.98 | 13.98 | +0.03 (+0.22%) | 579,095 |
| 3 Aug 2012 | USD | 13.89 | 14.0098 | 13.879 | 13.95 | 13.95 | +0.11 (+0.79%) | 642,171 |
| 2 Aug 2012 | USD | 13.89 | 13.94 | 13.79 | 13.84 | 13.84 | -0.1 (-0.72%) | 375,616 |
| 1 Aug 2012 | USD | 13.94 | 13.99 | 13.85 | 13.94 | 13.94 | -0.12 (-0.85%) | 509,904 |
| 31 Jul 2012 | USD | 14.13 | 14.13 | 14.01 | 14.06 | 14.06 | -0.04 (-0.28%) | 1,047,253 |
| 30 Jul 2012 | USD | 14.03 | 14.13 | 13.94 | 14.1 | 14.1 | +0.01 (+0.07%) | 620,468 |
| 27 Jul 2012 | USD | 14.1 | 14.13 | 14.028 | 14.0899 | 14.0899 | +0.08 (+0.57%) | 724,878 |
| 26 Jul 2012 | USD | 14 | 14.058 | 13.98 | 14.01 | 14.01 | +0.09 (+0.65%) | 1,106,996 |
| 25 Jul 2012 | USD | 13.89 | 13.98 | 13.85 | 13.92 | 13.92 | +0.21 (+1.53%) | 929,339 |
| 24 Jul 2012 | USD | 13.67 | 13.73 | 13.608 | 13.71 | 13.71 | +0.06 (+0.44%) | 683,696 |
| 23 Jul 2012 | USD | 13.58 | 13.6799 | 13.58 | 13.65 | 13.65 | -0.05 (-0.36%) | 400,938 |
| 20 Jul 2012 | USD | 13.62 | 13.705 | 13.6 | 13.7 | 13.7 | +0.07 (+0.51%) | 327,339 |
| 19 Jul 2012 | USD | 13.68 | 13.73 | 13.62 | 13.63 | 13.63 | +0.02 (+0.15%) | 497,237 |
| 18 Jul 2012 | USD | 13.58 | 13.67 | 13.56 | 13.61 | 13.61 | -0.06 (-0.44%) | 396,472 |
| 17 Jul 2012 | USD | 13.69 | 13.74 | 13.562 | 13.67 | 13.67 | -0.06 (-0.44%) | 577,912 |
| 16 Jul 2012 | USD | 13.7 | 13.76 | 13.69 | 13.73 | 13.73 | +0.03 (+0.22%) | 557,030 |
| 13 Jul 2012 | USD | 13.64 | 13.78 | 13.63 | 13.7 | 13.7 | +0.16 (+1.18%) | 898,310 |
| 12 Jul 2012 | USD | 13.44 | 13.58 | 13.38 | 13.54 | 13.54 | -0.01 (-0.07%) | 620,268 |
| 11 Jul 2012 | USD | 13.54 | 13.6118 | 13.5 | 13.55 | 13.55 | +0.035 (+0.26%) | 612,427 |
| 10 Jul 2012 | USD | 13.8 | 13.81 | 13.46 | 13.515 | 13.515 | -0.185 (-1.35%) | 977,688 |
| 9 Jul 2012 | USD | 13.75 | 13.78 | 13.7 | 13.7 | 13.7 | -0.045 (-0.33%) | 618,246 |
| 6 Jul 2012 | USD | 13.79 | 13.81 | 13.66 | 13.745 | 13.745 | -0.16 (-1.15%) | 510,771 |
| 5 Jul 2012 | USD | 13.81 | 13.96 | 13.8 | 13.905 | 13.905 | -0.085 (-0.61%) | 560,341 |
| 4 Jul 2012 | USD | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 13.98 | 14.0299 | 13.9501 | 13.99 | 13.99 | +0.23 (+1.67%) | 569,255 |
| 2 Jul 2012 | USD | 13.73 | 13.81 | 13.712 | 13.76 | 13.76 | -0.03 (-0.22%) | 311,190 |
| 29 Jun 2012 | USD | 13.79 | 13.84 | 13.73 | 13.79 | 13.79 | +0.36 (+2.68%) | 1,375,801 |
| 28 Jun 2012 | USD | 14 | 14 | 13.4 | 13.43 | 13.43 | -0.16 (-1.18%) | 623,448 |
