| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | USD | 20.22 | 20.44 | 19.76 | 19.9 | 19.9 | -0.42 (-2.07%) | 2,363,186 |
| 9 Oct 2012 | USD | 19.69 | 20.67 | 19.69 | 20.32 | 20.32 | +0.63 (+3.20%) | 4,331,307 |
| 8 Oct 2012 | USD | 19.13 | 19.76 | 19 | 19.69 | 19.69 | +0.45 (+2.34%) | 2,459,325 |
| 5 Oct 2012 | USD | 19.43 | 19.74 | 19.21 | 19.24 | 19.24 | -0.06 (-0.31%) | 2,335,165 |
| 4 Oct 2012 | USD | 19.3 | 19.6 | 19.03 | 19.3 | 19.3 | +0.16 (+0.84%) | 2,868,635 |
| 3 Oct 2012 | USD | 19.73 | 19.95 | 18.95 | 19.14 | 19.14 | -1.22 (-5.99%) | 5,462,401 |
| 2 Oct 2012 | USD | 20.16 | 20.41 | 19.83 | 20.36 | 20.36 | +0.1 (+0.49%) | 3,755,035 |
| 1 Oct 2012 | USD | 20.71 | 20.71 | 20.11 | 20.26 | 20.26 | -0.26 (-1.27%) | 2,931,395 |
| 28 Sep 2012 | USD | 20.79 | 20.87 | 20.32 | 20.52 | 20.52 | -0.43 (-2.05%) | 2,874,789 |
| 27 Sep 2012 | USD | 20.87 | 21.12 | 20.59 | 20.95 | 20.95 | +0.3 (+1.45%) | 2,324,126 |
| 26 Sep 2012 | USD | 21.34 | 21.34 | 20.24 | 20.65 | 20.65 | -0.84 (-3.91%) | 5,087,132 |
| 25 Sep 2012 | USD | 23.12 | 23.24 | 21.14 | 21.49 | 21.49 | -1.84 (-7.89%) | 5,666,812 |
| 24 Sep 2012 | USD | 22.96 | 23.5 | 22.9 | 23.33 | 23.33 | -0.07 (-0.30%) | 2,237,994 |
| 21 Sep 2012 | USD | 23.61 | 23.67 | 23.255 | 23.4 | 23.4 | -0.05 (-0.21%) | 2,867,377 |
| 20 Sep 2012 | USD | 22.99 | 23.5 | 22.64 | 23.45 | 23.45 | +0.19 (+0.82%) | 2,305,650 |
| 19 Sep 2012 | USD | 23.64 | 23.78 | 23.14 | 23.26 | 23.26 | -0.37 (-1.57%) | 1,634,635 |
| 18 Sep 2012 | USD | 23.57 | 23.74 | 23.31 | 23.63 | 23.63 | -0.08 (-0.34%) | 3,117,165 |
| 17 Sep 2012 | USD | 23.83 | 24.24 | 23.58 | 23.71 | 23.71 | -0.33 (-1.37%) | 2,767,662 |
| 14 Sep 2012 | USD | 22.95 | 24.45 | 22.89 | 24.04 | 24.04 | +1.3 (+5.72%) | 2,879,713 |
| 13 Sep 2012 | USD | 22.31 | 22.84 | 21.94 | 22.74 | 22.74 | +0.4 (+1.79%) | 2,456,601 |
| 12 Sep 2012 | USD | 22.15 | 22.41 | 21.99 | 22.34 | 22.34 | +0.27 (+1.22%) | 1,533,211 |
| 11 Sep 2012 | USD | 21.75 | 22.15 | 21.55 | 22.07 | 22.07 | +0.33 (+1.52%) | 1,644,667 |
| 10 Sep 2012 | USD | 21.76 | 22.24 | 21.65 | 21.74 | 21.74 | -0.13 (-0.59%) | 948,606 |
| 7 Sep 2012 | USD | 21.35 | 22.18 | 21.22 | 21.87 | 21.87 | +0.68 (+3.21%) | 1,348,016 |
| 6 Sep 2012 | USD | 20.93 | 21.65 | 20.93 | 21.19 | 21.19 | +0.51 (+2.47%) | 1,316,877 |
| 5 Sep 2012 | USD | 20.54 | 20.81 | 20.36 | 20.68 | 20.68 | +0.13 (+0.63%) | 2,109,037 |
| 4 Sep 2012 | USD | 20.77 | 20.87 | 20.1 | 20.55 | 20.55 | -0.22 (-1.06%) | 1,697,204 |
| 3 Sep 2012 | USD | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 20.57 | 20.94 | 20.35 | 20.77 | 20.77 | +0.38 (+1.86%) | 1,436,435 |
| 30 Aug 2012 | USD | 20.69 | 20.72 | 20.13 | 20.39 | 20.39 | -0.4 (-1.92%) | 1,872,197 |
