| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2012 | USD | 18.48 | 19.68 | 17.91 | 19.45 | 194.5 | +0.79 (+4.23%) | 456,382 |
| 2 Oct 2012 | USD | 17.7 | 18.86 | 17.39 | 18.66 | 186.6 | +0.77 (+4.30%) | 726,038 |
| 1 Oct 2012 | USD | 16.13 | 17.9 | 15.9 | 17.89 | 178.9 | +2.06 (+13.01%) | 382,782 |
| 28 Sep 2012 | USD | 15.39 | 16.09 | 15.26 | 15.83 | 158.3 | +0.38 (+2.46%) | 246,366 |
| 27 Sep 2012 | USD | 14.53 | 15.5 | 14.46 | 15.45 | 154.5 | +0.92 (+6.33%) | 189,323 |
| 26 Sep 2012 | USD | 14.24 | 14.59 | 14.16 | 14.53 | 145.3 | +0.29 (+2.04%) | 158,610 |
| 25 Sep 2012 | USD | 14.4 | 14.43 | 14.23 | 14.24 | 142.4 | +0.04 (+0.28%) | 110,689 |
| 24 Sep 2012 | USD | 14.07 | 14.32 | 13.96 | 14.2 | 142 | -0.22 (-1.53%) | 61,508 |
| 21 Sep 2012 | USD | 14 | 14.43 | 13.95 | 14.42 | 144.2 | +0.45 (+3.22%) | 159,573 |
| 20 Sep 2012 | USD | 14.26 | 14.6299 | 13.92 | 13.97 | 139.7 | -0.51 (-3.52%) | 127,434 |
| 19 Sep 2012 | USD | 14.5 | 14.68 | 14.3 | 14.48 | 144.8 | -0.12 (-0.82%) | 141,085 |
| 18 Sep 2012 | USD | 14.46 | 14.84 | 14.29 | 14.6 | 146 | +0.13 (+0.90%) | 81,203 |
| 17 Sep 2012 | USD | 14.7 | 14.76 | 14.25 | 14.47 | 144.7 | -0.26 (-1.77%) | 205,789 |
| 14 Sep 2012 | USD | 13.63 | 14.8 | 13.63 | 14.73 | 147.3 | +1.25 (+9.27%) | 386,238 |
| 13 Sep 2012 | USD | 13.39 | 13.65 | 13.24 | 13.48 | 134.8 | +0.24 (+1.81%) | 142,340 |
| 12 Sep 2012 | USD | 13.38 | 13.4699 | 13.12 | 13.24 | 132.4 | +0.01 (+0.08%) | 144,852 |
| 11 Sep 2012 | USD | 12.96 | 13.41 | 12.96 | 13.23 | 132.3 | +0.13 (+0.99%) | 106,118 |
| 10 Sep 2012 | USD | 13.35 | 13.375 | 12.92 | 13.1 | 131 | -0.36 (-2.67%) | 105,225 |
| 7 Sep 2012 | USD | 13.67 | 13.67 | 13.28 | 13.46 | 134.6 | -0.13 (-0.96%) | 151,445 |
| 6 Sep 2012 | USD | 13.6736 | 13.84 | 13.5 | 13.59 | 135.9 | +0.09 (+0.67%) | 156,264 |
| 5 Sep 2012 | USD | 13.41 | 13.55 | 13.06 | 13.5 | 135 | -0.04 (-0.30%) | 136,509 |
| 4 Sep 2012 | USD | 12.92 | 13.57 | 12.82 | 13.54 | 135.4 | -0.06 (-0.44%) | 189,769 |
| 3 Sep 2012 | USD | 13.6 | 13.6 | 13.6 | 13.6 | 136 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 14.1 | 14.39 | 13.3153 | 13.6 | 136 | -0.36 (-2.58%) | 278,117 |
| 30 Aug 2012 | USD | 13 | 14.02 | 12.91 | 13.96 | 139.6 | +1 (+7.72%) | 184,813 |
| 29 Aug 2012 | USD | 13.18 | 13.229 | 12.81 | 12.96 | 129.6 | -0.12 (-0.92%) | 178,060 |
| 28 Aug 2012 | USD | 13.66 | 13.73 | 13.06 | 13.08 | 130.8 | +0.02 (+0.15%) | 228,738 |
| 27 Aug 2012 | USD | 13.65 | 13.65 | 13.05 | 13.06 | 130.6 | -0.69 (-5.02%) | 167,761 |
| 24 Aug 2012 | USD | 13.24 | 13.86 | 13.02 | 13.75 | 137.5 | +0.51 (+3.85%) | 278,219 |
| 23 Aug 2012 | USD | 13.6 | 13.67 | 13.045 | 13.24 | 132.4 | -0.35 (-2.58%) | 188,383 |
