| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2012 | USD | 15.8 | 15.9 | 15.5 | 15.7 | 15.7 | -0.19 (-1.20%) | 103,357 |
| 14 Aug 2012 | USD | 16 | 16 | 15.71 | 15.89 | 15.89 | -0.03 (-0.19%) | 105,813 |
| 13 Aug 2012 | USD | 15.55 | 15.98 | 15.51 | 15.92 | 15.92 | +0.25 (+1.60%) | 109,114 |
| 10 Aug 2012 | USD | 15.61 | 15.8 | 15.35 | 15.67 | 15.67 | -0.09 (-0.57%) | 156,941 |
| 9 Aug 2012 | USD | 14.78 | 15.76 | 14.78 | 15.76 | 15.76 | +0.94 (+6.34%) | 279,086 |
| 8 Aug 2012 | USD | 15.66 | 16.08 | 14.77 | 14.82 | 14.82 | -0.84 (-5.36%) | 505,214 |
| 7 Aug 2012 | USD | 15.66 | 15.99 | 15.51 | 15.66 | 15.66 | +0.08 (+0.51%) | 327,350 |
| 6 Aug 2012 | USD | 15.6 | 15.645 | 15.53 | 15.58 | 15.58 | +0.05 (+0.32%) | 151,043 |
| 3 Aug 2012 | USD | 15.64 | 15.89 | 15.47 | 15.53 | 15.53 | +0.22 (+1.44%) | 105,693 |
| 2 Aug 2012 | USD | 15.27 | 15.45 | 14.61 | 15.31 | 15.31 | -0.16 (-1.03%) | 163,769 |
| 1 Aug 2012 | USD | 15.42 | 16.02 | 15.38 | 15.47 | 15.47 | +0.08 (+0.52%) | 138,948 |
| 31 Jul 2012 | USD | 15.62 | 15.83 | 15.17 | 15.39 | 15.39 | -0.33 (-2.10%) | 196,517 |
| 30 Jul 2012 | USD | 16 | 16.09 | 15.53 | 15.72 | 15.72 | -0.2 (-1.26%) | 207,924 |
| 27 Jul 2012 | USD | 16.03 | 16.08 | 15.61 | 15.92 | 15.92 | -0.03 (-0.19%) | 141,288 |
| 26 Jul 2012 | USD | 15.87 | 16.1 | 15.49 | 15.95 | 15.95 | +0.35 (+2.24%) | 172,243 |
| 25 Jul 2012 | USD | 15.54 | 15.7 | 15.38 | 15.6 | 15.6 | +0.18 (+1.17%) | 287,509 |
| 24 Jul 2012 | USD | 15.72 | 15.82 | 15.22 | 15.42 | 15.42 | -0.22 (-1.41%) | 170,771 |
| 23 Jul 2012 | USD | 15.54 | 15.9 | 15.42 | 15.64 | 15.64 | -0.27 (-1.70%) | 180,832 |
| 20 Jul 2012 | USD | 16.16 | 16.3 | 15.63 | 15.91 | 15.91 | -0.42 (-2.57%) | 315,629 |
| 19 Jul 2012 | USD | 16.57 | 16.67 | 16.22 | 16.33 | 16.33 | -0.19 (-1.15%) | 102,374 |
| 18 Jul 2012 | USD | 16.98 | 17 | 16.42 | 16.52 | 16.52 | -0.42 (-2.48%) | 139,593 |
| 17 Jul 2012 | USD | 16.63 | 16.98 | 16.63 | 16.94 | 16.94 | +0.48 (+2.92%) | 214,447 |
| 16 Jul 2012 | USD | 16.58 | 16.58 | 16.0301 | 16.46 | 16.46 | -0.13 (-0.78%) | 157,654 |
| 13 Jul 2012 | USD | 15.54 | 16.69 | 15.45 | 16.59 | 16.59 | +1.11 (+7.17%) | 407,037 |
| 12 Jul 2012 | USD | 15.56 | 15.59 | 15.4 | 15.48 | 15.48 | -0.2 (-1.28%) | 184,862 |
| 11 Jul 2012 | USD | 15.5 | 15.94 | 15.34 | 15.68 | 15.68 | +0.18 (+1.16%) | 264,680 |
| 10 Jul 2012 | USD | 15.61 | 15.98 | 15.22 | 15.5 | 15.5 | +0.05 (+0.32%) | 181,307 |
| 9 Jul 2012 | USD | 14.65 | 15.49 | 14.01 | 15.45 | 15.45 | +0.45 (+3%) | 343,914 |
| 6 Jul 2012 | USD | 14.5 | 15.08 | 14.5 | 15 | 15 | +0.27 (+1.83%) | 334,305 |
| 5 Jul 2012 | USD | 14.55 | 14.79 | 14.51 | 14.73 | 14.73 | +0.12 (+0.82%) | 196,092 |
