| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2012 | USD | 15.26 | 15.72 | 15.26 | 15.32 | 15.32 | +0.15 (+0.99%) | 2,173,739 |
| 6 Aug 2012 | USD | 15.13 | 15.4 | 15.05 | 15.17 | 15.17 | +0.11 (+0.73%) | 1,599,034 |
| 3 Aug 2012 | USD | 15.03 | 15.185 | 14.73 | 15.06 | 15.06 | +0.34 (+2.31%) | 2,022,442 |
| 2 Aug 2012 | USD | 15.57 | 15.61 | 14.31 | 14.72 | 14.72 | -1.21 (-7.60%) | 2,842,667 |
| 1 Aug 2012 | USD | 15.97 | 16.13 | 15.56 | 15.93 | 15.93 | -0.02 (-0.13%) | 2,936,565 |
| 31 Jul 2012 | USD | 16.01 | 16.22 | 15.805 | 15.95 | 15.95 | -0.14 (-0.87%) | 2,174,663 |
| 30 Jul 2012 | USD | 15.17 | 16.14 | 15.17 | 16.09 | 16.09 | +0.94 (+6.20%) | 2,167,308 |
| 27 Jul 2012 | USD | 15.19 | 15.28 | 15.03 | 15.15 | 15.15 | +0.1 (+0.66%) | 2,698,427 |
| 26 Jul 2012 | USD | 15.08 | 15.11 | 14.78 | 15.05 | 15.05 | +0.29 (+1.96%) | 1,884,521 |
| 25 Jul 2012 | USD | 14.86 | 14.96 | 14.53 | 14.76 | 14.76 | 0.0 (0.0%) | 1,839,646 |
| 24 Jul 2012 | USD | 15.14 | 15.2 | 14.63 | 14.76 | 14.76 | -0.33 (-2.19%) | 2,070,547 |
| 23 Jul 2012 | USD | 15.12 | 15.22 | 14.86 | 15.09 | 15.09 | -0.45 (-2.90%) | 1,799,834 |
| 20 Jul 2012 | USD | 15.08 | 15.55 | 14.9114 | 15.54 | 15.54 | +0.26 (+1.70%) | 2,649,605 |
| 19 Jul 2012 | USD | 14.88 | 15.36 | 14.79 | 15.28 | 15.28 | +0.49 (+3.31%) | 2,531,669 |
| 18 Jul 2012 | USD | 14.7 | 15.12 | 14.565 | 14.79 | 14.79 | +0.01 (+0.07%) | 3,207,056 |
| 17 Jul 2012 | USD | 14.73 | 14.84 | 14.28 | 14.78 | 14.78 | +0.14 (+0.96%) | 2,919,237 |
| 16 Jul 2012 | USD | 14.92 | 15.03 | 14.52 | 14.64 | 14.64 | -0.33 (-2.20%) | 1,866,189 |
| 13 Jul 2012 | USD | 14.61 | 15 | 14.5112 | 14.97 | 14.97 | +0.47 (+3.24%) | 3,067,237 |
| 12 Jul 2012 | USD | 14.55 | 14.66 | 14.15 | 14.5 | 14.5 | -0.23 (-1.56%) | 2,471,322 |
| 11 Jul 2012 | USD | 14.33 | 14.82 | 14.21 | 14.73 | 14.73 | +0.45 (+3.15%) | 3,364,548 |
| 10 Jul 2012 | USD | 15.1 | 15.23 | 14.26 | 14.28 | 14.28 | -0.73 (-4.86%) | 3,277,595 |
| 9 Jul 2012 | USD | 15.51 | 15.51 | 14.97 | 15.01 | 15.01 | -0.63 (-4.03%) | 2,577,425 |
| 6 Jul 2012 | USD | 15.16 | 15.92 | 15.1 | 15.64 | 15.64 | +0.36 (+2.36%) | 2,860,926 |
| 5 Jul 2012 | USD | 15.6 | 15.69 | 15.27 | 15.28 | 15.28 | -0.41 (-2.61%) | 1,237,102 |
| 4 Jul 2012 | USD | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 15.99 | 16.02 | 15.55 | 15.69 | 15.69 | -0.21 (-1.32%) | 2,494,628 |
| 2 Jul 2012 | USD | 15.9 | 15.98 | 15.21 | 15.9 | 15.9 | -0.28 (-1.73%) | 2,988,037 |
| 29 Jun 2012 | USD | 16.53 | 16.69 | 15.52 | 16.18 | 16.18 | +0.09 (+0.56%) | 3,219,882 |
| 28 Jun 2012 | USD | 15.87 | 16.25 | 15.73 | 16.09 | 16.09 | +0.06 (+0.37%) | 2,471,742 |
| 27 Jun 2012 | USD | 15 | 16.12 | 15 | 16.03 | 16.03 | +1.18 (+7.95%) | 2,850,725 |
