| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | USD | 11.19 | 11.19 | 11.07 | 11.12 | 5.56 | -0.4 (-3.47%) | 413,609 |
| 25 Sep 2012 | USD | 11.7 | 11.766 | 11.52 | 11.52 | 5.76 | -0.17 (-1.45%) | 244,654 |
| 24 Sep 2012 | USD | 11.68 | 11.8 | 11.61 | 11.69 | 5.845 | -0.28 (-2.34%) | 300,207 |
| 21 Sep 2012 | USD | 11.88 | 11.97 | 11.72 | 11.97 | 5.985 | +0.23 (+1.96%) | 1,467,793 |
| 20 Sep 2012 | USD | 11.78 | 11.79 | 11.69 | 11.74 | 5.87 | -0.26 (-2.17%) | 506,491 |
| 19 Sep 2012 | USD | 12.02 | 12.09 | 11.96 | 12 | 6 | -0.02 (-0.17%) | 954,571 |
| 18 Sep 2012 | USD | 12.12 | 12.19 | 11.99 | 12.02 | 6.01 | -0.16 (-1.31%) | 530,339 |
| 17 Sep 2012 | USD | 12.36 | 12.4 | 12.16 | 12.18 | 6.09 | -0.26 (-2.09%) | 317,018 |
| 14 Sep 2012 | USD | 12.35 | 12.52 | 12.35 | 12.44 | 6.22 | +0.21 (+1.72%) | 450,914 |
| 13 Sep 2012 | USD | 11.92 | 12.28 | 11.89 | 12.23 | 6.115 | +0.1 (+0.82%) | 413,351 |
| 12 Sep 2012 | USD | 12.11 | 12.2 | 12.06 | 12.13 | 6.065 | +0.19 (+1.59%) | 373,544 |
| 11 Sep 2012 | USD | 11.78 | 11.976 | 11.78 | 11.94 | 5.97 | +0.25 (+2.14%) | 251,798 |
| 10 Sep 2012 | USD | 11.7 | 11.801 | 11.63 | 11.69 | 5.845 | -0.11 (-0.93%) | 385,567 |
| 7 Sep 2012 | USD | 11.52 | 11.8 | 11.49 | 11.8 | 5.9 | +0.84 (+7.66%) | 865,491 |
| 6 Sep 2012 | USD | 10.72 | 11 | 10.72 | 10.96 | 5.48 | +0.38 (+3.59%) | 494,948 |
| 5 Sep 2012 | USD | 10.72 | 10.77 | 10.5 | 10.58 | 5.29 | -0.32 (-2.94%) | 457,229 |
| 4 Sep 2012 | USD | 10.96 | 10.99 | 10.8 | 10.9 | 5.45 | +0.33 (+3.12%) | 320,116 |
| 3 Sep 2012 | USD | 10.57 | 10.57 | 10.57 | 10.57 | 5.285 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 10.76 | 10.79 | 10.53 | 10.57 | 5.285 | +0.04 (+0.38%) | 154,070 |
| 30 Aug 2012 | USD | 10.71 | 10.73 | 10.5 | 10.53 | 5.265 | -0.13 (-1.22%) | 206,968 |
| 29 Aug 2012 | USD | 10.77 | 10.81 | 10.62 | 10.66 | 5.33 | -0.2 (-1.84%) | 226,892 |
| 28 Aug 2012 | USD | 10.8 | 10.9296 | 10.8 | 10.86 | 5.43 | +0.05 (+0.46%) | 160,665 |
| 27 Aug 2012 | USD | 10.77 | 10.88 | 10.77 | 10.81 | 5.405 | +0.14 (+1.31%) | 201,595 |
| 24 Aug 2012 | USD | 10.63 | 10.7374 | 10.594 | 10.67 | 5.335 | +0.1 (+0.95%) | 208,439 |
| 23 Aug 2012 | USD | 10.61 | 10.68 | 10.5 | 10.57 | 5.285 | -0.26 (-2.40%) | 264,660 |
| 22 Aug 2012 | USD | 10.73 | 10.87 | 10.71 | 10.83 | 5.415 | +0.07 (+0.65%) | 226,857 |
| 21 Aug 2012 | USD | 10.72 | 10.87 | 10.71 | 10.76 | 5.38 | +0.02 (+0.19%) | 334,733 |
| 20 Aug 2012 | USD | 10.63 | 10.77 | 10.56 | 10.74 | 5.37 | -0.1 (-0.92%) | 221,993 |
| 17 Aug 2012 | USD | 10.9 | 10.92 | 10.78 | 10.84 | 5.42 | +0.04 (+0.37%) | 179,890 |
| 16 Aug 2012 | USD | 10.71 | 10.86 | 10.68 | 10.8 | 5.4 | +0.52 (+5.06%) | 449,428 |
