| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | USD | 18.89 | 19.18 | 18.8895 | 18.98 | 18.98 | -0.03 (-0.16%) | 746,893 |
| 25 Sep 2012 | USD | 19.34 | 19.45 | 18.98 | 19.01 | 19.01 | -0.25 (-1.30%) | 1,634,058 |
| 24 Sep 2012 | USD | 19.28 | 19.31 | 19.13 | 19.26 | 19.26 | -0.02 (-0.10%) | 1,081,403 |
| 21 Sep 2012 | USD | 19.07 | 19.28 | 18.99 | 19.28 | 19.28 | +0.41 (+2.17%) | 2,324,320 |
| 20 Sep 2012 | USD | 18.8 | 18.925 | 18.72 | 18.87 | 18.87 | +0.04 (+0.21%) | 488,862 |
| 19 Sep 2012 | USD | 19.13 | 19.13 | 18.83 | 18.83 | 18.83 | -0.22 (-1.15%) | 551,725 |
| 18 Sep 2012 | USD | 19.03 | 19.08 | 18.95 | 19.05 | 19.05 | +0.04 (+0.21%) | 485,469 |
| 17 Sep 2012 | USD | 18.97 | 19.06 | 18.86 | 19.01 | 19.01 | +0.01 (+0.05%) | 475,746 |
| 14 Sep 2012 | USD | 19.11 | 19.152 | 18.92 | 19 | 19 | +0.02 (+0.11%) | 497,254 |
| 13 Sep 2012 | USD | 18.67 | 19.01 | 18.58 | 18.98 | 18.98 | +0.4 (+2.15%) | 659,541 |
| 12 Sep 2012 | USD | 18.6 | 18.79 | 18.49 | 18.58 | 18.58 | +0.03 (+0.16%) | 632,086 |
| 11 Sep 2012 | USD | 18.4 | 18.55 | 18.29 | 18.55 | 18.55 | +0.22 (+1.20%) | 507,148 |
| 10 Sep 2012 | USD | 18.55 | 18.55 | 18.33 | 18.33 | 18.33 | -0.15 (-0.81%) | 492,939 |
| 7 Sep 2012 | USD | 18.34 | 18.5 | 18.16 | 18.48 | 18.48 | +0.31 (+1.71%) | 1,097,420 |
| 6 Sep 2012 | USD | 18.05 | 18.23 | 18.05 | 18.17 | 18.17 | +0.17 (+0.94%) | 460,075 |
| 5 Sep 2012 | USD | 18.13 | 18.15 | 17.92 | 18 | 18 | -0.01 (-0.06%) | 662,626 |
| 4 Sep 2012 | USD | 17.9 | 18.09 | 17.65 | 18.01 | 18.01 | +0.17 (+0.95%) | 253,628 |
| 3 Sep 2012 | USD | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 18.05 | 18.05 | 17.68 | 17.84 | 17.84 | -0.08 (-0.45%) | 159,972 |
| 30 Aug 2012 | USD | 17.85 | 18 | 17.81 | 17.92 | 17.92 | -0.09 (-0.50%) | 128,756 |
| 29 Aug 2012 | USD | 17.95 | 18.02 | 17.87 | 18.01 | 18.01 | +0.12 (+0.67%) | 138,963 |
| 28 Aug 2012 | USD | 17.78 | 17.99 | 17.69 | 17.89 | 17.89 | +0.14 (+0.79%) | 284,877 |
| 27 Aug 2012 | USD | 18 | 18 | 17.64 | 17.75 | 17.75 | -0.14 (-0.78%) | 182,717 |
| 24 Aug 2012 | USD | 17.72 | 18 | 17.49 | 17.89 | 17.89 | +0.08 (+0.45%) | 215,480 |
| 23 Aug 2012 | USD | 18.01 | 18.01 | 17.69 | 17.81 | 17.81 | -0.17 (-0.95%) | 134,465 |
| 22 Aug 2012 | USD | 17.93 | 18.09 | 17.75 | 17.98 | 17.98 | -0.04 (-0.22%) | 340,809 |
| 21 Aug 2012 | USD | 17.9 | 18.13 | 17.87 | 18.02 | 18.02 | +0.13 (+0.73%) | 249,391 |
| 20 Aug 2012 | USD | 17.84 | 17.945 | 17.56 | 17.89 | 17.89 | 0.0 (0.0%) | 404,992 |
| 17 Aug 2012 | USD | 17.79 | 17.9 | 17.68 | 17.89 | 17.89 | +0.04 (+0.22%) | 238,058 |
| 16 Aug 2012 | USD | 17.61 | 17.86 | 17.47 | 17.85 | 17.85 | +0.25 (+1.42%) | 584,464 |
