| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2012 | USD | 19.19 | 19.35 | 19.1601 | 19.27 | 19.27 | +0.06 (+0.31%) | 81,139 |
| 5 Oct 2012 | USD | 19.33 | 19.37 | 19.17 | 19.21 | 19.21 | -0.12 (-0.62%) | 123,076 |
| 4 Oct 2012 | USD | 19.38 | 19.4 | 19.26 | 19.33 | 19.33 | +0.04 (+0.21%) | 78,530 |
| 3 Oct 2012 | USD | 19.33 | 19.44 | 19.25 | 19.29 | 19.29 | +0.01 (+0.05%) | 174,193 |
| 2 Oct 2012 | USD | 19.35 | 19.5 | 19.26 | 19.28 | 19.28 | -0.03 (-0.16%) | 104,513 |
| 1 Oct 2012 | USD | 19.4 | 19.414 | 19.27 | 19.31 | 19.31 | +0.02 (+0.10%) | 73,284 |
| 28 Sep 2012 | USD | 19.19 | 19.34 | 19.15 | 19.29 | 19.29 | +0.15 (+0.78%) | 62,108 |
| 27 Sep 2012 | USD | 19.1 | 19.37 | 19.1 | 19.14 | 19.14 | +0.06 (+0.31%) | 73,697 |
| 26 Sep 2012 | USD | 19.06 | 19.19 | 18.85 | 19.08 | 19.08 | +0.01 (+0.05%) | 192,215 |
| 25 Sep 2012 | USD | 19.3 | 19.32 | 19.05 | 19.07 | 19.07 | -0.21 (-1.09%) | 213,817 |
| 24 Sep 2012 | USD | 19.27 | 19.39 | 19.26 | 19.28 | 19.28 | -0.09 (-0.46%) | 73,083 |
| 21 Sep 2012 | USD | 19.4 | 19.4 | 19.26 | 19.37 | 19.37 | -0.04 (-0.21%) | 83,167 |
| 20 Sep 2012 | USD | 19.4 | 19.534 | 19.27 | 19.41 | 19.41 | -0.06 (-0.31%) | 125,108 |
| 19 Sep 2012 | USD | 19.51 | 19.78 | 19.41 | 19.47 | 19.47 | -0.05 (-0.26%) | 213,538 |
| 18 Sep 2012 | USD | 19.4 | 19.59 | 19.37 | 19.52 | 19.52 | +0.02 (+0.10%) | 99,261 |
| 17 Sep 2012 | USD | 19.55 | 19.7398 | 19.42 | 19.5 | 19.5 | -0.05 (-0.26%) | 182,414 |
| 14 Sep 2012 | USD | 19.25 | 19.71 | 19.24 | 19.55 | 19.55 | +0.3 (+1.56%) | 285,004 |
| 13 Sep 2012 | USD | 19.2 | 19.42 | 19.15 | 19.25 | 19.25 | 0.0 (0.0%) | 244,205 |
| 12 Sep 2012 | USD | 19.25 | 19.52 | 19.22 | 19.25 | 19.25 | -0.01 (-0.05%) | 165,705 |
| 11 Sep 2012 | USD | 19.65 | 19.73 | 19.22 | 19.26 | 19.26 | -0.39 (-1.98%) | 309,265 |
| 10 Sep 2012 | USD | 19.79 | 19.79 | 19.58 | 19.65 | 19.65 | -0.15 (-0.76%) | 107,713 |
| 7 Sep 2012 | USD | 19.6 | 19.8 | 19.36 | 19.8 | 19.8 | +0.25 (+1.28%) | 200,224 |
| 6 Sep 2012 | USD | 19.2 | 19.58 | 19.12 | 19.55 | 19.55 | +0.35 (+1.82%) | 235,704 |
| 5 Sep 2012 | USD | 19.23 | 19.34 | 19.03 | 19.2 | 19.2 | -0.02 (-0.10%) | 227,985 |
| 4 Sep 2012 | USD | 19.34 | 19.43 | 19.03 | 19.22 | 19.22 | +0.02 (+0.10%) | 183,924 |
| 3 Sep 2012 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 19.29 | 19.36 | 19.03 | 19.2 | 19.2 | +0.05 (+0.26%) | 170,633 |
| 30 Aug 2012 | USD | 19.37 | 19.53 | 19.15 | 19.15 | 19.15 | -0.27 (-1.39%) | 244,611 |
| 29 Aug 2012 | USD | 19.65 | 19.65 | 19.3 | 19.42 | 19.42 | -0.14 (-0.72%) | 203,341 |
| 28 Aug 2012 | USD | 19.32 | 19.63 | 19.25 | 19.56 | 19.56 | +0.302 (+1.57%) | 167,737 |
