| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2012 | USD | 19.4 | 19.59 | 19.25 | 19.258 | 19.258 | -0.142 (-0.73%) | 201,456 |
| 24 Aug 2012 | USD | 19.4 | 19.6 | 19.27 | 19.4 | 19.4 | 0.0 (0.0%) | 183,199 |
| 23 Aug 2012 | USD | 19.27 | 19.5 | 19.24 | 19.4 | 19.4 | +0.23 (+1.20%) | 118,419 |
| 22 Aug 2012 | USD | 19.24 | 19.56 | 19.04 | 19.17 | 19.17 | -0.16 (-0.83%) | 294,797 |
| 21 Aug 2012 | USD | 19.01 | 19.44 | 19.01 | 19.33 | 19.33 | +0.33 (+1.74%) | 307,458 |
| 20 Aug 2012 | USD | 19.85 | 19.85 | 18.87 | 19 | 19 | -0.77 (-3.89%) | 363,731 |
| 17 Aug 2012 | USD | 19.55 | 19.79 | 19.49 | 19.77 | 19.77 | +0.19 (+0.97%) | 164,505 |
| 16 Aug 2012 | USD | 19.51 | 19.79 | 19.21 | 19.58 | 19.58 | -0.68 (-3.36%) | 293,995 |
| 15 Aug 2012 | USD | 20.5 | 20.5 | 20.11 | 20.26 | 20.26 | -0.04 (-0.20%) | 478,753 |
| 14 Aug 2012 | USD | 20.99 | 20.99 | 20.24 | 20.3 | 20.3 | -0.51 (-2.45%) | 528,684 |
| 13 Aug 2012 | USD | 21.01 | 21.1 | 20.75 | 20.81 | 20.81 | -0.13 (-0.62%) | 389,266 |
| 10 Aug 2012 | USD | 21 | 21 | 20.76 | 20.94 | 20.94 | -0.06 (-0.29%) | 230,843 |
| 9 Aug 2012 | USD | 21.01 | 21.053 | 20.6201 | 21 | 21 | +0.09 (+0.43%) | 248,153 |
| 8 Aug 2012 | USD | 21.18 | 21.21 | 20.9 | 20.91 | 20.91 | -0.28 (-1.32%) | 191,329 |
| 7 Aug 2012 | USD | 21 | 21.19 | 20.79 | 21.19 | 21.19 | +0.25 (+1.19%) | 153,793 |
| 6 Aug 2012 | USD | 21 | 21.0848 | 20.781 | 20.94 | 20.94 | +0.1 (+0.48%) | 176,320 |
| 3 Aug 2012 | USD | 20.95 | 21 | 20.7 | 20.84 | 20.84 | +0.04 (+0.19%) | 200,244 |
| 2 Aug 2012 | USD | 20.81 | 21 | 20.58 | 20.8 | 20.8 | +0.15 (+0.73%) | 154,099 |
| 1 Aug 2012 | USD | 20.64 | 20.7995 | 20.45 | 20.65 | 20.65 | +0.15 (+0.73%) | 171,955 |
| 31 Jul 2012 | USD | 20.49 | 20.94 | 20.4102 | 20.5 | 20.5 | +0.02 (+0.10%) | 117,537 |
| 30 Jul 2012 | USD | 20.09 | 20.82 | 20.09 | 20.48 | 20.48 | +0.41 (+2.04%) | 282,617 |
| 27 Jul 2012 | USD | 20.07 | 20.25 | 19.95 | 20.07 | 20.07 | +0.07 (+0.35%) | 189,762 |
| 26 Jul 2012 | USD | 20.48 | 20.48 | 19.95 | 20 | 20 | -0.02 (-0.10%) | 242,498 |
| 25 Jul 2012 | USD | 20.28 | 20.446 | 19.96 | 20.02 | 20.02 | -0.06 (-0.30%) | 138,316 |
| 24 Jul 2012 | USD | 20.24 | 20.55 | 20 | 20.08 | 20.08 | -0.12 (-0.59%) | 190,750 |
| 23 Jul 2012 | USD | 20.25 | 20.3875 | 20.13 | 20.2 | 20.2 | -0.1 (-0.49%) | 148,001 |
| 20 Jul 2012 | USD | 20.39 | 20.72 | 20.04 | 20.3 | 20.3 | -0.11 (-0.54%) | 212,493 |
| 19 Jul 2012 | USD | 20.31 | 20.94 | 19.9201 | 20.41 | 20.41 | +0.03 (+0.15%) | 313,952 |
| 18 Jul 2012 | USD | 21.47 | 21.86 | 20.38 | 20.38 | 20.38 | -1.09 (-5.08%) | 385,222 |
| 17 Jul 2012 | USD | 20.41 | 21.5 | 20.41 | 21.47 | 21.47 | +1.091 (+5.35%) | 382,313 |
