| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2012 | USD | 15.98 | 15.98 | 15.7 | 15.94 | 15.94 | +0.16 (+1.01%) | 94,460 |
| 3 Oct 2012 | USD | 15.78 | 15.9 | 15.66 | 15.78 | 15.78 | -0.03 (-0.19%) | 61,277 |
| 2 Oct 2012 | USD | 15.81 | 15.89 | 15.64 | 15.81 | 15.81 | +0.1 (+0.64%) | 73,313 |
| 1 Oct 2012 | USD | 15.8 | 15.92 | 15.63 | 15.71 | 15.71 | -0.07 (-0.44%) | 93,240 |
| 28 Sep 2012 | USD | 15.9 | 15.95 | 15.626 | 15.78 | 15.78 | -0.12 (-0.75%) | 63,712 |
| 27 Sep 2012 | USD | 15.74 | 16 | 15.705 | 15.9 | 15.9 | +0.22 (+1.40%) | 80,703 |
| 26 Sep 2012 | USD | 15.79 | 15.98 | 15.58 | 15.68 | 15.68 | -0.14 (-0.88%) | 164,131 |
| 25 Sep 2012 | USD | 15.89 | 16.069 | 15.73 | 15.82 | 15.82 | -0.07 (-0.44%) | 171,102 |
| 24 Sep 2012 | USD | 16.25 | 16.43 | 15.75 | 15.89 | 15.89 | -0.39 (-2.40%) | 242,006 |
| 21 Sep 2012 | USD | 16.95 | 16.95 | 16.27 | 16.28 | 16.28 | -0.48 (-2.86%) | 192,284 |
| 20 Sep 2012 | USD | 16.73 | 16.9 | 16.55 | 16.76 | 16.76 | -0.05 (-0.30%) | 86,067 |
| 19 Sep 2012 | USD | 16.85 | 17 | 16.7 | 16.81 | 16.81 | +0.01 (+0.06%) | 68,876 |
| 18 Sep 2012 | USD | 16.76 | 16.8592 | 16.56 | 16.8 | 16.8 | +0.04 (+0.24%) | 72,490 |
| 17 Sep 2012 | USD | 16.67 | 16.85 | 16.46 | 16.76 | 16.76 | +0.11 (+0.66%) | 105,479 |
| 14 Sep 2012 | USD | 16.64 | 16.94 | 16.6 | 16.65 | 16.65 | 0.0 (0.0%) | 94,061 |
| 13 Sep 2012 | USD | 16.47 | 16.66 | 16.29 | 16.65 | 16.65 | +0.07 (+0.42%) | 175,085 |
| 12 Sep 2012 | USD | 16.58 | 16.7 | 16.45 | 16.58 | 16.58 | -0.11 (-0.66%) | 83,017 |
| 11 Sep 2012 | USD | 16.78 | 16.89 | 16.54 | 16.69 | 16.69 | +0.16 (+0.97%) | 118,694 |
| 10 Sep 2012 | USD | 16.31 | 16.88 | 16.31 | 16.53 | 16.53 | +0.18 (+1.10%) | 172,052 |
| 7 Sep 2012 | USD | 16.47 | 16.47 | 16.12 | 16.35 | 16.35 | -0.19 (-1.15%) | 124,890 |
| 6 Sep 2012 | USD | 16.96 | 16.96 | 16.2 | 16.54 | 16.54 | -0.13 (-0.78%) | 189,038 |
| 5 Sep 2012 | USD | 16.31 | 16.67 | 16.1 | 16.67 | 16.67 | +0.31 (+1.89%) | 191,918 |
| 4 Sep 2012 | USD | 15.81 | 16.4 | 15.75 | 16.36 | 16.36 | +0.49 (+3.09%) | 168,354 |
| 3 Sep 2012 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 15.81 | 16 | 15.72 | 15.87 | 15.87 | +0.14 (+0.89%) | 93,152 |
| 30 Aug 2012 | USD | 16.08 | 16.119 | 15.62 | 15.73 | 15.73 | -0.36 (-2.24%) | 146,598 |
| 29 Aug 2012 | USD | 16.14 | 16.32 | 16 | 16.09 | 16.09 | -0.07 (-0.43%) | 132,636 |
| 28 Aug 2012 | USD | 16.23 | 16.39 | 16.13 | 16.16 | 16.16 | -0.03 (-0.19%) | 102,845 |
| 27 Aug 2012 | USD | 16 | 16.399 | 16 | 16.19 | 16.19 | +0.19 (+1.19%) | 86,439 |
| 24 Aug 2012 | USD | 16.16 | 16.16 | 15.96 | 16 | 16 | -0.1 (-0.62%) | 57,762 |
