| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | USD | 17.85 | 18.06 | 16.75 | 17.11 | 17.11 | -0.69 (-3.88%) | 240,982 |
| 25 Sep 2012 | USD | 18.71 | 18.76 | 17.73 | 17.8 | 17.8 | -0.84 (-4.51%) | 227,143 |
| 24 Sep 2012 | USD | 18.92 | 19.05 | 18.57 | 18.64 | 18.64 | -0.41 (-2.15%) | 87,605 |
| 21 Sep 2012 | USD | 19.2 | 19.345 | 19 | 19.05 | 19.05 | -0.14 (-0.73%) | 241,060 |
| 20 Sep 2012 | USD | 18.88 | 19.2 | 18.88 | 19.19 | 19.19 | +0.08 (+0.42%) | 129,698 |
| 19 Sep 2012 | USD | 19.24 | 19.28 | 19.04 | 19.11 | 19.11 | -0.12 (-0.62%) | 139,545 |
| 18 Sep 2012 | USD | 19.34 | 19.5 | 19.11 | 19.23 | 19.23 | -0.13 (-0.67%) | 169,202 |
| 17 Sep 2012 | USD | 19.34 | 19.522 | 19.05 | 19.36 | 19.36 | -0.15 (-0.77%) | 93,253 |
| 14 Sep 2012 | USD | 19.6 | 20.04 | 19.37 | 19.51 | 19.51 | -0.02 (-0.10%) | 189,151 |
| 13 Sep 2012 | USD | 19.87 | 19.87 | 19.01 | 19.53 | 19.53 | -0.36 (-1.81%) | 325,871 |
| 12 Sep 2012 | USD | 18.97 | 19.91 | 18.91 | 19.89 | 19.89 | +0.96 (+5.07%) | 210,453 |
| 11 Sep 2012 | USD | 18.78 | 19 | 18.73 | 18.93 | 18.93 | +0.2 (+1.07%) | 77,907 |
| 10 Sep 2012 | USD | 18.33 | 18.79 | 18.16 | 18.73 | 18.73 | +0.33 (+1.79%) | 253,347 |
| 7 Sep 2012 | USD | 18.44 | 18.566 | 18.26 | 18.4 | 18.4 | +0.06 (+0.33%) | 87,959 |
| 6 Sep 2012 | USD | 18.42 | 18.42 | 18.06 | 18.34 | 18.34 | -0.1 (-0.54%) | 289,970 |
| 5 Sep 2012 | USD | 18.55 | 18.572 | 18.1 | 18.44 | 18.44 | +0.04 (+0.22%) | 194,582 |
| 4 Sep 2012 | USD | 18.24 | 18.46 | 17.851 | 18.4 | 18.4 | +0.08 (+0.44%) | 257,521 |
| 3 Sep 2012 | USD | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 18.11 | 18.4 | 17.81 | 18.32 | 18.32 | +0.39 (+2.18%) | 222,233 |
| 30 Aug 2012 | USD | 17.55 | 17.99 | 17.5 | 17.93 | 17.93 | +0.3 (+1.70%) | 173,849 |
| 29 Aug 2012 | USD | 17.57 | 17.67 | 17.43 | 17.63 | 17.63 | +0.1 (+0.57%) | 109,872 |
| 28 Aug 2012 | USD | 17.29 | 17.6 | 17.25 | 17.53 | 17.53 | +0.28 (+1.62%) | 119,136 |
| 27 Aug 2012 | USD | 16.89 | 17.29 | 16.75 | 17.25 | 17.25 | +0.43 (+2.56%) | 261,247 |
| 24 Aug 2012 | USD | 16.23 | 16.87 | 16.19 | 16.82 | 16.82 | +0.5 (+3.06%) | 60,011 |
| 23 Aug 2012 | USD | 16.32 | 16.49 | 16.17 | 16.32 | 16.32 | -0.05 (-0.31%) | 105,434 |
| 22 Aug 2012 | USD | 16.37 | 16.7 | 16.22 | 16.37 | 16.37 | -0.02 (-0.12%) | 99,898 |
| 21 Aug 2012 | USD | 16.1 | 16.44 | 16 | 16.39 | 16.39 | +0.39 (+2.44%) | 215,517 |
| 20 Aug 2012 | USD | 15.88 | 16.2 | 15.79 | 16 | 16 | 0.0 (0.0%) | 274,051 |
| 17 Aug 2012 | USD | 15.96 | 16 | 15.7 | 16 | 16 | +0.1 (+0.63%) | 96,232 |
| 16 Aug 2012 | USD | 15.67 | 16 | 15.48 | 15.9 | 15.9 | +0.2 (+1.27%) | 141,125 |
