| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2012 | USD | 21.44 | 21.47 | 20.6 | 20.79 | 20.79 | -0.53 (-2.49%) | 2,544,053 |
| 28 Aug 2012 | USD | 21.67 | 21.86 | 21.27 | 21.32 | 21.32 | -0.42 (-1.93%) | 1,935,190 |
| 27 Aug 2012 | USD | 22.21 | 22.2695 | 21.72 | 21.74 | 21.74 | -0.4 (-1.81%) | 1,094,707 |
| 24 Aug 2012 | USD | 21.84 | 22.35 | 21.57 | 22.14 | 22.14 | +0.18 (+0.82%) | 1,796,229 |
| 23 Aug 2012 | USD | 22.59 | 22.73 | 21.96 | 21.96 | 21.96 | -0.78 (-3.43%) | 1,440,583 |
| 22 Aug 2012 | USD | 23 | 23.04 | 22.47 | 22.74 | 22.74 | -0.26 (-1.13%) | 600,284 |
| 21 Aug 2012 | USD | 23 | 23.5 | 22.86 | 23 | 23 | +0.11 (+0.48%) | 1,341,866 |
| 20 Aug 2012 | USD | 22.67 | 22.99 | 22.39 | 22.89 | 22.89 | +0.23 (+1.02%) | 1,071,823 |
| 17 Aug 2012 | USD | 22.85 | 22.96 | 22.565 | 22.66 | 22.66 | -0.18 (-0.79%) | 1,279,875 |
| 16 Aug 2012 | USD | 22.01 | 22.94 | 22.01 | 22.84 | 22.84 | +0.9 (+4.10%) | 1,118,440 |
| 15 Aug 2012 | USD | 22.06 | 22.255 | 21.78 | 21.94 | 21.94 | -0.19 (-0.86%) | 1,389,105 |
| 14 Aug 2012 | USD | 22.4 | 22.53 | 22.02 | 22.13 | 22.13 | -0.01 (-0.05%) | 1,025,480 |
| 13 Aug 2012 | USD | 22.43 | 22.61 | 21.88 | 22.14 | 22.14 | -0.36 (-1.60%) | 976,406 |
| 10 Aug 2012 | USD | 22.5 | 22.65 | 22 | 22.5 | 22.5 | -0.16 (-0.71%) | 1,296,882 |
| 9 Aug 2012 | USD | 22.27 | 22.96 | 22.27 | 22.66 | 22.66 | +0.31 (+1.39%) | 1,257,234 |
| 8 Aug 2012 | USD | 21.95 | 22.54 | 21.84 | 22.35 | 22.35 | +0.27 (+1.22%) | 1,556,050 |
| 7 Aug 2012 | USD | 21.96 | 22.65 | 21.82 | 22.08 | 22.08 | +0.33 (+1.52%) | 2,664,716 |
| 6 Aug 2012 | USD | 21.36 | 22.1 | 21.28 | 21.75 | 21.75 | +0.5 (+2.35%) | 1,911,414 |
| 3 Aug 2012 | USD | 21.34 | 21.64 | 20.98 | 21.25 | 21.25 | +0.57 (+2.76%) | 2,565,318 |
| 2 Aug 2012 | USD | 20.76 | 21.25 | 20.46 | 20.68 | 20.68 | -0.38 (-1.80%) | 3,472,623 |
| 1 Aug 2012 | USD | 21.72 | 21.84 | 20.935 | 21.06 | 21.06 | -0.61 (-2.81%) | 3,048,051 |
| 31 Jul 2012 | USD | 21.85 | 22.29 | 20.84 | 21.67 | 21.67 | -1.64 (-7.04%) | 5,382,933 |
| 30 Jul 2012 | USD | 23.16 | 23.4599 | 22.61 | 23.31 | 23.31 | -0.01 (-0.04%) | 1,837,821 |
| 27 Jul 2012 | USD | 22.52 | 23.44 | 22.12 | 23.32 | 23.32 | +1 (+4.48%) | 2,218,640 |
| 26 Jul 2012 | USD | 21.7 | 22.47 | 21.65 | 22.32 | 22.32 | +1.31 (+6.24%) | 2,039,121 |
| 25 Jul 2012 | USD | 21.54 | 21.5594 | 20.88 | 21.01 | 21.01 | -0.36 (-1.68%) | 1,559,023 |
| 24 Jul 2012 | USD | 22.48 | 22.51 | 20.9 | 21.37 | 21.37 | -1.14 (-5.06%) | 2,501,730 |
| 23 Jul 2012 | USD | 21.63 | 22.58 | 21.3 | 22.51 | 22.51 | +0.14 (+0.63%) | 3,014,948 |
| 20 Jul 2012 | USD | 21.5 | 22.55 | 21.33 | 22.37 | 22.37 | +1.19 (+5.62%) | 3,519,825 |
| 19 Jul 2012 | USD | 21.37 | 21.6 | 21.11 | 21.18 | 21.18 | -0.03 (-0.14%) | 1,514,366 |
