| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | USD | 14.24 | 14.3 | 13.86 | 13.89 | 13.89 | -0.29 (-2.05%) | 372,995 |
| 24 Sep 2012 | USD | 14.1 | 14.31 | 14 | 14.18 | 14.18 | 0.0 (0.0%) | 323,015 |
| 21 Sep 2012 | USD | 14.61 | 14.85 | 14.1 | 14.18 | 14.18 | -0.22 (-1.53%) | 761,441 |
| 20 Sep 2012 | USD | 14.46 | 14.56 | 14.29 | 14.4 | 14.4 | -0.11 (-0.76%) | 193,683 |
| 19 Sep 2012 | USD | 14.92 | 14.92 | 14.49 | 14.51 | 14.51 | -0.41 (-2.75%) | 216,084 |
| 18 Sep 2012 | USD | 14.75 | 14.94 | 14.6503 | 14.92 | 14.92 | +0.12 (+0.81%) | 141,000 |
| 17 Sep 2012 | USD | 14.81 | 14.9752 | 14.72 | 14.8 | 14.8 | -0.11 (-0.74%) | 172,606 |
| 14 Sep 2012 | USD | 15.06 | 15.088 | 14.65 | 14.91 | 14.91 | +0.01 (+0.07%) | 455,610 |
| 13 Sep 2012 | USD | 14.75 | 15.14 | 14.53 | 14.9 | 14.9 | -0.01 (-0.07%) | 350,724 |
| 12 Sep 2012 | USD | 15.11 | 15.1391 | 14.8 | 14.91 | 14.91 | -0.12 (-0.80%) | 119,810 |
| 11 Sep 2012 | USD | 15.13 | 15.243 | 14.925 | 15.03 | 15.03 | -0.03 (-0.20%) | 176,419 |
| 10 Sep 2012 | USD | 15.17 | 15.225 | 15.03 | 15.06 | 15.06 | -0.05 (-0.33%) | 128,673 |
| 7 Sep 2012 | USD | 15.23 | 15.23 | 15.04 | 15.11 | 15.11 | -0.05 (-0.33%) | 165,257 |
| 6 Sep 2012 | USD | 15.13 | 15.28 | 15.07 | 15.16 | 15.16 | +0.18 (+1.20%) | 400,237 |
| 5 Sep 2012 | USD | 15.48 | 15.49 | 14.83 | 14.98 | 14.98 | -0.4 (-2.60%) | 575,935 |
| 4 Sep 2012 | USD | 15.26 | 15.58 | 14.36 | 15.38 | 15.38 | +0.11 (+0.72%) | 326,786 |
| 3 Sep 2012 | USD | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 15.24 | 15.5 | 15.1 | 15.27 | 15.27 | +0.18 (+1.19%) | 332,621 |
| 30 Aug 2012 | USD | 14.87 | 15.12 | 14.75 | 15.09 | 15.09 | +0.08 (+0.53%) | 178,687 |
| 29 Aug 2012 | USD | 15.13 | 15.13 | 14.82 | 15.01 | 15.01 | -0.11 (-0.73%) | 189,004 |
| 28 Aug 2012 | USD | 14.81 | 15.15 | 14.46 | 15.12 | 15.12 | +0.3 (+2.02%) | 300,996 |
| 27 Aug 2012 | USD | 14.51 | 14.9 | 14.24 | 14.82 | 14.82 | +0.34 (+2.35%) | 283,318 |
| 24 Aug 2012 | USD | 14.15 | 14.51 | 13.9 | 14.48 | 14.48 | +0.26 (+1.83%) | 265,816 |
| 23 Aug 2012 | USD | 14.38 | 14.44 | 13.98 | 14.22 | 14.22 | -0.2 (-1.39%) | 525,213 |
| 22 Aug 2012 | USD | 14.57 | 14.74 | 14.42 | 14.42 | 14.42 | -0.236 (-1.61%) | 145,444 |
| 21 Aug 2012 | USD | 14.21 | 15 | 14.21 | 14.6564 | 14.6564 | -0.104 (-0.70%) | 274,173 |
| 20 Aug 2012 | USD | 14.71 | 14.79 | 14.48 | 14.76 | 14.76 | -0.04 (-0.27%) | 223,780 |
| 17 Aug 2012 | USD | 14.43 | 14.8 | 14.42 | 14.8 | 14.8 | +0.3 (+2.07%) | 162,145 |
| 16 Aug 2012 | USD | 14.35 | 14.55 | 14.12 | 14.5 | 14.5 | +0.06 (+0.42%) | 312,412 |
| 15 Aug 2012 | USD | 14.34 | 14.62 | 14.34 | 14.44 | 14.44 | +0.04 (+0.28%) | 160,522 |
