| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2012 | USD | 14.59 | 14.59 | 14.36 | 14.38 | 5.7543 | -0.23 (-1.57%) | 8,978 |
| 19 Sep 2012 | USD | 14.6905 | 14.75 | 14.57 | 14.61 | 5.8463 | -0.05 (-0.34%) | 11,909 |
| 18 Sep 2012 | USD | 14.75 | 14.75 | 14.45 | 14.66 | 5.8663 | +0.02 (+0.14%) | 14,132 |
| 17 Sep 2012 | USD | 14.57 | 14.65 | 14.55 | 14.64 | 5.8583 | +0.05 (+0.34%) | 29,863 |
| 14 Sep 2012 | USD | 14.44 | 14.72 | 14.41 | 14.59 | 5.8383 | +0.19 (+1.32%) | 9,859 |
| 13 Sep 2012 | USD | 14.28 | 14.528 | 14.27 | 14.4 | 5.7623 | +0.31 (+2.20%) | 11,477 |
| 12 Sep 2012 | USD | 13.92 | 14.26 | 13.92 | 14.09 | 5.6383 | +0.27 (+1.95%) | 12,420 |
| 11 Sep 2012 | USD | 13.63 | 13.95 | 13.63 | 13.82 | 5.5302 | +0.09 (+0.66%) | 38,027 |
| 10 Sep 2012 | USD | 13.69 | 13.99 | 13.69 | 13.73 | 5.4942 | +0.06 (+0.44%) | 8,782 |
| 7 Sep 2012 | USD | 13.802 | 13.802 | 13.62 | 13.67 | 5.4702 | +0.33 (+2.47%) | 11,997 |
| 6 Sep 2012 | USD | 13.37 | 13.45 | 13.31 | 13.34 | 5.3381 | +0.18 (+1.37%) | 20,771 |
| 5 Sep 2012 | USD | 13.27 | 13.27 | 13.04 | 13.16 | 5.2661 | -0.02 (-0.15%) | 25,694 |
| 4 Sep 2012 | USD | 13.06 | 13.33 | 13.06 | 13.18 | 5.2741 | -0.11 (-0.83%) | 15,449 |
| 3 Sep 2012 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 5.3181 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 13.25 | 13.47 | 13.25 | 13.29 | 5.3181 | -0.24 (-1.77%) | 7,539 |
| 30 Aug 2012 | USD | 13.47 | 13.6 | 13.45 | 13.53 | 5.4142 | -0.12 (-0.88%) | 41,435 |
| 29 Aug 2012 | USD | 13.98 | 13.98 | 13.62 | 13.65 | 5.4622 | +0.13 (+0.96%) | 5,776 |
| 28 Aug 2012 | USD | 13.66 | 13.66 | 13.49 | 13.52 | 5.4102 | -0.14 (-1.02%) | 8,798 |
| 27 Aug 2012 | USD | 13.63 | 13.76 | 13.63 | 13.66 | 5.4662 | -0.09 (-0.65%) | 21,206 |
| 24 Aug 2012 | USD | 13.95 | 13.95 | 13.6 | 13.75 | 5.5022 | -0.01 (-0.07%) | 12,030 |
| 23 Aug 2012 | USD | 13.78 | 13.83 | 13.71 | 13.76 | 5.5062 | +0.1 (+0.73%) | 20,227 |
| 22 Aug 2012 | USD | 13.47 | 13.77 | 13.47 | 13.66 | 5.4662 | -0.056 (-0.41%) | 4,597 |
| 21 Aug 2012 | USD | 13.92 | 13.92 | 13.71 | 13.7156 | 5.4884 | -0.194 (-1.40%) | 34,183 |
| 20 Aug 2012 | USD | 13.64 | 13.93 | 13.64 | 13.91 | 5.5662 | +0.01 (+0.07%) | 11,997 |
| 17 Aug 2012 | USD | 13.76 | 13.95 | 13.76 | 13.9 | 5.5622 | +0.15 (+1.09%) | 8,545 |
| 16 Aug 2012 | USD | 13.5 | 13.75 | 13.5 | 13.75 | 5.5022 | +0.32 (+2.38%) | 33,331 |
| 15 Aug 2012 | USD | 13.3858 | 13.64 | 13.38 | 13.43 | 5.3741 | +0.08 (+0.60%) | 363,888 |
| 14 Aug 2012 | USD | 13.19 | 13.55 | 13.19 | 13.35 | 5.3421 | +0.21 (+1.60%) | 121,670 |
| 13 Aug 2012 | USD | 13.42 | 13.42 | 13.06 | 13.14 | 5.2581 | -0.22 (-1.65%) | 199,130 |
| 10 Aug 2012 | USD | 13.16 | 13.49 | 13.16 | 13.36 | 5.3461 | -0.03 (-0.22%) | 9,592 |
