| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2012 | USD | 16.96 | 17.37 | 16.96 | 17.1 | 17.1 | -0.44 (-2.51%) | 10,727 |
| 19 Sep 2012 | USD | 17.22 | 17.54 | 16.98 | 17.54 | 17.54 | +0.39 (+2.27%) | 19,697 |
| 18 Sep 2012 | USD | 17.02 | 17.37 | 16.98 | 17.15 | 17.15 | 0.0 (0.0%) | 15,612 |
| 17 Sep 2012 | USD | 17.2 | 17.21 | 17.08 | 17.15 | 17.15 | -0.28 (-1.61%) | 8,593 |
| 14 Sep 2012 | USD | 17.3 | 17.54 | 17.22 | 17.43 | 17.43 | +0.68 (+4.06%) | 11,164 |
| 13 Sep 2012 | USD | 16.41 | 16.75 | 16.4 | 16.75 | 16.75 | -0.01 (-0.06%) | 19,225 |
| 12 Sep 2012 | USD | 16.69 | 16.87 | 16.45 | 16.76 | 16.76 | -0.34 (-1.99%) | 18,256 |
| 11 Sep 2012 | USD | 16.72 | 17.1 | 16.72 | 17.1 | 17.1 | +0.1 (+0.59%) | 8,302 |
| 10 Sep 2012 | USD | 16.94 | 17.2 | 16.9 | 17 | 17 | -0.19 (-1.11%) | 24,204 |
| 7 Sep 2012 | USD | 17.1 | 17.37 | 17.05 | 17.19 | 17.19 | +0.09 (+0.53%) | 7,704 |
| 6 Sep 2012 | USD | 16.84 | 17.19 | 16.81 | 17.1 | 17.1 | +0.22 (+1.30%) | 6,906 |
| 5 Sep 2012 | USD | 16.58 | 16.89 | 16.58 | 16.88 | 16.88 | +0.07 (+0.42%) | 5,232 |
| 4 Sep 2012 | USD | 16.66 | 16.81 | 16.54 | 16.81 | 16.81 | +0.05 (+0.30%) | 14,886 |
| 3 Sep 2012 | USD | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 16.81 | 16.95 | 16.62 | 16.76 | 16.76 | -0.09 (-0.53%) | 17,802 |
| 30 Aug 2012 | USD | 16.66 | 16.85 | 16.34 | 16.85 | 16.85 | -0.07 (-0.41%) | 20,679 |
| 29 Aug 2012 | USD | 16.66 | 16.92 | 16.64 | 16.92 | 16.92 | +0.24 (+1.44%) | 13,815 |
| 28 Aug 2012 | USD | 16.61 | 16.7 | 16.35 | 16.68 | 16.68 | -0.17 (-1.01%) | 33,925 |
| 27 Aug 2012 | USD | 16.86 | 16.86 | 16.55 | 16.85 | 16.85 | +0.01 (+0.06%) | 6,298 |
| 24 Aug 2012 | USD | 16.63 | 16.9 | 16.52 | 16.84 | 16.84 | +0.12 (+0.72%) | 28,397 |
| 23 Aug 2012 | USD | 16.8 | 16.84 | 16.5 | 16.72 | 16.72 | -0.176 (-1.04%) | 25,817 |
| 22 Aug 2012 | USD | 16.76 | 16.95 | 16.66 | 16.8965 | 16.8965 | -0.013 (-0.08%) | 10,057 |
| 21 Aug 2012 | USD | 17.05 | 17.29 | 16.91 | 16.91 | 16.91 | +0.06 (+0.36%) | 15,011 |
| 20 Aug 2012 | USD | 16.99 | 17 | 16.6 | 16.85 | 16.85 | -0.29 (-1.69%) | 24,856 |
| 17 Aug 2012 | USD | 16.93 | 17.14 | 16.85 | 17.14 | 17.14 | +0.21 (+1.24%) | 6,460 |
| 16 Aug 2012 | USD | 16.53 | 16.93 | 16.5 | 16.93 | 16.93 | +0.11 (+0.65%) | 5,983 |
| 15 Aug 2012 | USD | 16.58 | 16.82 | 16.56 | 16.82 | 16.82 | +0.13 (+0.78%) | 2,595 |
| 14 Aug 2012 | USD | 16.36 | 16.7 | 16.34 | 16.69 | 16.69 | +0.16 (+0.97%) | 10,919 |
| 13 Aug 2012 | USD | 16.37 | 16.6 | 16.27 | 16.53 | 16.53 | -0.23 (-1.37%) | 10,982 |
| 10 Aug 2012 | USD | 16.44 | 16.93 | 16.4 | 16.76 | 16.76 | -0.16 (-0.95%) | 25,644 |
