| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2012 | USD | 16.31 | 16.56 | 16.24 | 16.44 | 16.44 | +0.04 (+0.24%) | 143,149 |
| 7 Aug 2012 | USD | 16.41 | 16.53 | 16.34 | 16.4 | 16.4 | +0.06 (+0.37%) | 853,824 |
| 6 Aug 2012 | USD | 16.27 | 16.49 | 16.2 | 16.34 | 16.34 | +0.1 (+0.62%) | 117,302 |
| 3 Aug 2012 | USD | 16.51 | 16.8185 | 16.16 | 16.24 | 16.24 | -0.03 (-0.18%) | 202,678 |
| 2 Aug 2012 | USD | 16.66 | 16.73 | 16.14 | 16.27 | 16.27 | +0.32 (+2.01%) | 305,657 |
| 1 Aug 2012 | USD | 16.5 | 16.57 | 15.95 | 15.95 | 15.95 | -0.51 (-3.10%) | 111,715 |
| 31 Jul 2012 | USD | 16.47 | 16.72 | 16.33 | 16.46 | 16.46 | -0.09 (-0.54%) | 80,842 |
| 30 Jul 2012 | USD | 16.52 | 16.73 | 16.47 | 16.55 | 16.55 | +0.02 (+0.12%) | 53,041 |
| 27 Jul 2012 | USD | 16.21 | 16.54 | 16.03 | 16.53 | 16.53 | +0.41 (+2.54%) | 110,410 |
| 26 Jul 2012 | USD | 16.25 | 16.4 | 16 | 16.12 | 16.12 | +0.07 (+0.44%) | 52,816 |
| 25 Jul 2012 | USD | 15.79 | 16.12 | 15.6712 | 16.05 | 16.05 | +0.35 (+2.23%) | 74,500 |
| 24 Jul 2012 | USD | 15.87 | 15.91 | 15.61 | 15.7 | 15.7 | -0.15 (-0.95%) | 71,252 |
| 23 Jul 2012 | USD | 15.86 | 15.91 | 15.69 | 15.85 | 15.85 | -0.3 (-1.86%) | 52,128 |
| 20 Jul 2012 | USD | 16.12 | 16.33 | 15.98 | 16.15 | 16.15 | -0.11 (-0.68%) | 108,613 |
| 19 Jul 2012 | USD | 16.83 | 16.85 | 16.13 | 16.26 | 16.26 | -0.47 (-2.81%) | 176,863 |
| 18 Jul 2012 | USD | 16.28 | 16.78 | 16.28 | 16.73 | 16.73 | +0.46 (+2.83%) | 97,710 |
| 17 Jul 2012 | USD | 16.32 | 16.38 | 16.22 | 16.27 | 16.27 | +0.02 (+0.12%) | 203,004 |
| 16 Jul 2012 | USD | 16.09 | 16.32 | 16.09 | 16.25 | 16.25 | +0.08 (+0.49%) | 49,026 |
| 13 Jul 2012 | USD | 16 | 16.24 | 16 | 16.17 | 16.17 | +0.21 (+1.32%) | 173,367 |
| 12 Jul 2012 | USD | 16.1 | 16.1 | 15.82 | 15.96 | 15.96 | -0.24 (-1.48%) | 110,901 |
| 11 Jul 2012 | USD | 16.19 | 16.24 | 16.0316 | 16.2 | 16.2 | 0.0 (0.0%) | 141,078 |
| 10 Jul 2012 | USD | 16.24 | 16.28 | 16.06 | 16.2 | 16.2 | +0.05 (+0.31%) | 92,970 |
| 9 Jul 2012 | USD | 16.12 | 16.2 | 16.02 | 16.15 | 16.15 | 0.0 (0.0%) | 112,564 |
| 6 Jul 2012 | USD | 16.07 | 16.17 | 16 | 16.15 | 16.15 | -0.09 (-0.55%) | 64,883 |
| 5 Jul 2012 | USD | 16.19 | 16.29 | 16.14 | 16.24 | 16.24 | 0.0 (0.0%) | 212,308 |
| 4 Jul 2012 | USD | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 16.05 | 16.25 | 16.01 | 16.24 | 16.24 | +0.21 (+1.31%) | 68,179 |
| 2 Jul 2012 | USD | 16.01 | 16.07 | 15.84 | 16.03 | 16.03 | +0.03 (+0.19%) | 185,811 |
| 29 Jun 2012 | USD | 16 | 16.07 | 15.71 | 16 | 16 | +0.27 (+1.72%) | 181,001 |
| 28 Jun 2012 | USD | 15.59 | 15.78 | 15.45 | 15.73 | 15.73 | +0.01 (+0.06%) | 200,085 |
