| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2012 | USD | 17.43 | 17.49 | 17.11 | 17.17 | 17.17 | -0.26 (-1.49%) | 215,829 |
| 18 Sep 2012 | USD | 17.48 | 17.55 | 16.95 | 17.43 | 17.43 | -0.07 (-0.40%) | 104,978 |
| 17 Sep 2012 | USD | 17.69 | 17.71 | 15.5 | 17.5 | 17.5 | -0.27 (-1.52%) | 117,768 |
| 14 Sep 2012 | USD | 17.95 | 17.98 | 17.7401 | 17.77 | 17.77 | -0.1 (-0.56%) | 355,841 |
| 13 Sep 2012 | USD | 17.6 | 18.03 | 17.42 | 17.87 | 17.87 | +0.33 (+1.88%) | 140,181 |
| 12 Sep 2012 | USD | 17.55 | 17.7 | 17.44 | 17.54 | 17.54 | +0.03 (+0.17%) | 104,919 |
| 11 Sep 2012 | USD | 17.36 | 17.66 | 17.36 | 17.51 | 17.51 | +0.18 (+1.04%) | 116,932 |
| 10 Sep 2012 | USD | 17.32 | 17.5 | 17.18 | 17.33 | 17.33 | -0.02 (-0.12%) | 428,380 |
| 7 Sep 2012 | USD | 17.31 | 17.35 | 17.0501 | 17.35 | 17.35 | +0.13 (+0.75%) | 85,665 |
| 6 Sep 2012 | USD | 17.04 | 17.34 | 16.9401 | 17.22 | 17.22 | +0.28 (+1.65%) | 113,897 |
| 5 Sep 2012 | USD | 16.75 | 16.96 | 16.6701 | 16.94 | 16.94 | +0.15 (+0.89%) | 100,795 |
| 4 Sep 2012 | USD | 16.54 | 16.87 | 16.37 | 16.79 | 16.79 | +0.28 (+1.70%) | 62,997 |
| 3 Sep 2012 | USD | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 16.65 | 16.65 | 16.44 | 16.51 | 16.51 | +0.01 (+0.06%) | 102,089 |
| 30 Aug 2012 | USD | 16.76 | 16.76 | 16.48 | 16.5 | 16.5 | -0.3 (-1.79%) | 53,817 |
| 29 Aug 2012 | USD | 16.67 | 16.94 | 16.64 | 16.8 | 16.8 | +0.14 (+0.84%) | 52,164 |
| 28 Aug 2012 | USD | 16.55 | 16.69 | 16.51 | 16.66 | 16.66 | +0.05 (+0.30%) | 120,727 |
| 27 Aug 2012 | USD | 16.72 | 16.79 | 16.53 | 16.61 | 16.61 | -0.07 (-0.42%) | 92,089 |
| 24 Aug 2012 | USD | 16.62 | 16.72 | 16.53 | 16.68 | 16.68 | 0.0 (0.0%) | 79,626 |
| 23 Aug 2012 | USD | 16.74 | 16.75 | 16.57 | 16.68 | 16.68 | -0.07 (-0.42%) | 74,868 |
| 22 Aug 2012 | USD | 16.99 | 16.99 | 16.72 | 16.75 | 16.75 | -0.27 (-1.59%) | 63,111 |
| 21 Aug 2012 | USD | 17.1 | 17.25 | 17 | 17.02 | 17.02 | +0.04 (+0.24%) | 84,400 |
| 20 Aug 2012 | USD | 16.95 | 16.9982 | 16.86 | 16.98 | 16.98 | -0.03 (-0.18%) | 59,002 |
| 17 Aug 2012 | USD | 16.78 | 17.3 | 16.78 | 17.01 | 17.01 | +0.19 (+1.13%) | 99,183 |
| 16 Aug 2012 | USD | 16.95 | 17.0591 | 16.74 | 16.82 | 16.82 | -0.18 (-1.06%) | 238,698 |
| 15 Aug 2012 | USD | 16.05 | 17.1 | 16.05 | 17 | 17 | +0.86 (+5.33%) | 551,332 |
| 14 Aug 2012 | USD | 16.17 | 16.42 | 16.09 | 16.14 | 16.14 | -0.01 (-0.06%) | 1,552,400 |
| 13 Aug 2012 | USD | 16.4 | 16.43 | 16.05 | 16.15 | 16.15 | -0.3 (-1.82%) | 96,423 |
| 10 Aug 2012 | USD | 16.42 | 16.47 | 16.22 | 16.45 | 16.45 | -0.01 (-0.06%) | 82,669 |
| 9 Aug 2012 | USD | 16.4 | 16.47 | 16.38 | 16.46 | 16.46 | +0.02 (+0.12%) | 46,270 |
