| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2012 | USD | 15.96 | 16.2 | 15.96 | 16.1 | 16.1 | +0.15 (+0.94%) | 91,089 |
| 22 Aug 2012 | USD | 16.25 | 16.25 | 15.9 | 15.95 | 15.95 | -0.29 (-1.79%) | 195,219 |
| 21 Aug 2012 | USD | 16.26 | 16.3892 | 16.19 | 16.24 | 16.24 | -0.04 (-0.25%) | 114,391 |
| 20 Aug 2012 | USD | 16.59 | 16.59 | 16.0901 | 16.28 | 16.28 | -0.32 (-1.93%) | 146,118 |
| 17 Aug 2012 | USD | 17.04 | 17.04 | 16.45 | 16.6 | 16.6 | -0.48 (-2.81%) | 130,395 |
| 16 Aug 2012 | USD | 17.41 | 17.45 | 17 | 17.08 | 17.08 | -0.31 (-1.78%) | 139,024 |
| 15 Aug 2012 | USD | 17.33 | 17.47 | 16.885 | 17.39 | 17.39 | +0.07 (+0.40%) | 203,495 |
| 14 Aug 2012 | USD | 16.9 | 17.5 | 16.75 | 17.32 | 17.32 | +0.44 (+2.61%) | 225,491 |
| 13 Aug 2012 | USD | 16.63 | 16.9 | 16.51 | 16.88 | 16.88 | +0.28 (+1.69%) | 124,898 |
| 10 Aug 2012 | USD | 16.55 | 16.65 | 16.236 | 16.6 | 16.6 | +0.15 (+0.91%) | 90,187 |
| 9 Aug 2012 | USD | 16.38 | 16.69 | 16.09 | 16.45 | 16.45 | -0.1 (-0.60%) | 135,354 |
| 8 Aug 2012 | USD | 16.75 | 16.94 | 16.391 | 16.55 | 16.55 | -0.13 (-0.78%) | 94,915 |
| 7 Aug 2012 | USD | 16.75 | 16.88 | 16.5001 | 16.68 | 16.68 | +0.1 (+0.60%) | 111,454 |
| 6 Aug 2012 | USD | 16.49 | 16.74 | 16.03 | 16.58 | 16.58 | +0.46 (+2.85%) | 168,543 |
| 3 Aug 2012 | USD | 16.01 | 16.3 | 15.79 | 16.12 | 16.12 | +0.32 (+2.03%) | 192,513 |
| 2 Aug 2012 | USD | 15.59 | 16.08 | 15.5 | 15.8 | 15.8 | +0.22 (+1.41%) | 192,425 |
| 1 Aug 2012 | USD | 15.52 | 16.05 | 15.49 | 15.58 | 15.58 | +0.09 (+0.58%) | 232,207 |
| 31 Jul 2012 | USD | 15.45 | 15.7999 | 15.42 | 15.49 | 15.49 | +0.12 (+0.78%) | 147,106 |
| 30 Jul 2012 | USD | 15.17 | 15.42 | 15.15 | 15.37 | 15.37 | +0.21 (+1.39%) | 162,388 |
| 27 Jul 2012 | USD | 15.08 | 15.34 | 14.89 | 15.16 | 15.16 | +0.12 (+0.80%) | 127,717 |
| 26 Jul 2012 | USD | 15.04 | 15.1895 | 14.62 | 15.04 | 15.04 | +0.09 (+0.60%) | 140,631 |
| 25 Jul 2012 | USD | 15.01 | 15.01 | 14.5 | 14.95 | 14.95 | -0.11 (-0.73%) | 260,683 |
| 24 Jul 2012 | USD | 15.18 | 15.18 | 14.85 | 15.06 | 15.06 | -0.13 (-0.86%) | 137,585 |
| 23 Jul 2012 | USD | 15.13 | 15.24 | 14.95 | 15.19 | 15.19 | -0.05 (-0.33%) | 216,494 |
| 20 Jul 2012 | USD | 15.33 | 15.47 | 15.2 | 15.24 | 15.24 | -0.11 (-0.72%) | 95,804 |
| 19 Jul 2012 | USD | 15.51 | 15.5299 | 15.2 | 15.35 | 15.35 | -0.09 (-0.58%) | 131,432 |
| 18 Jul 2012 | USD | 15.37 | 15.705 | 15.21 | 15.44 | 15.44 | +0.14 (+0.92%) | 204,772 |
| 17 Jul 2012 | USD | 15.21 | 15.68 | 15.12 | 15.3 | 15.3 | +0.12 (+0.79%) | 234,126 |
| 16 Jul 2012 | USD | 15.76 | 15.76 | 15.05 | 15.18 | 15.18 | -0.63 (-3.98%) | 248,984 |
| 13 Jul 2012 | USD | 15.78 | 15.87 | 15.4 | 15.81 | 15.81 | +0.04 (+0.25%) | 216,744 |
