| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2012 | USD | 14.77 | 14.81 | 14.25 | 14.4 | 14.4 | -0.26 (-1.77%) | 209,486 |
| 13 Aug 2012 | USD | 14.66 | 14.74 | 14.31 | 14.66 | 14.66 | +0.02 (+0.14%) | 187,622 |
| 10 Aug 2012 | USD | 14.45 | 14.8 | 14.4 | 14.64 | 14.64 | -0.23 (-1.55%) | 242,619 |
| 9 Aug 2012 | USD | 14.76 | 14.93 | 14.67 | 14.87 | 14.87 | +0.13 (+0.88%) | 129,950 |
| 8 Aug 2012 | USD | 14.69 | 14.97 | 14.66 | 14.74 | 14.74 | 0.0 (0.0%) | 190,766 |
| 7 Aug 2012 | USD | 14.75 | 14.86 | 14.56 | 14.74 | 14.74 | +0.09 (+0.61%) | 244,954 |
| 6 Aug 2012 | USD | 14.37 | 14.8 | 14.37 | 14.65 | 14.65 | +0.33 (+2.30%) | 204,627 |
| 3 Aug 2012 | USD | 14.05 | 14.45 | 13.98 | 14.32 | 14.32 | +0.34 (+2.43%) | 231,137 |
| 2 Aug 2012 | USD | 13.9 | 14.11 | 13.668 | 13.98 | 13.98 | +0.06 (+0.43%) | 387,633 |
| 1 Aug 2012 | USD | 14.37 | 14.42 | 13.77 | 13.92 | 13.92 | -0.53 (-3.67%) | 604,378 |
| 31 Jul 2012 | USD | 14.17 | 14.8 | 14.17 | 14.45 | 14.45 | -0.63 (-4.18%) | 527,951 |
| 30 Jul 2012 | USD | 15.05 | 15.24 | 15 | 15.08 | 15.08 | +0.03 (+0.20%) | 153,069 |
| 27 Jul 2012 | USD | 15.03 | 15.205 | 14.43 | 15.05 | 15.05 | +0.14 (+0.94%) | 313,414 |
| 26 Jul 2012 | USD | 15.09 | 15.24 | 14.78 | 14.91 | 14.91 | +0.07 (+0.47%) | 371,393 |
| 25 Jul 2012 | USD | 14.59 | 15.03 | 14.52 | 14.84 | 14.84 | +0.38 (+2.63%) | 320,827 |
| 24 Jul 2012 | USD | 14.57 | 14.6 | 14.37 | 14.46 | 14.46 | -0.06 (-0.41%) | 310,793 |
| 23 Jul 2012 | USD | 14.28 | 14.62 | 14.15 | 14.52 | 14.52 | -0.04 (-0.27%) | 207,306 |
| 20 Jul 2012 | USD | 14.16 | 14.62 | 14 | 14.56 | 14.56 | +0.36 (+2.54%) | 314,723 |
| 19 Jul 2012 | USD | 14.38 | 14.38 | 14.0501 | 14.2 | 14.2 | -0.05 (-0.35%) | 423,521 |
| 18 Jul 2012 | USD | 14.26 | 14.54 | 14.1101 | 14.25 | 14.25 | 0.0 (0.0%) | 457,293 |
| 17 Jul 2012 | USD | 14.53 | 14.58 | 14.11 | 14.25 | 14.25 | -0.19 (-1.32%) | 395,361 |
| 16 Jul 2012 | USD | 14.69 | 14.69 | 14.37 | 14.44 | 14.44 | -0.31 (-2.10%) | 276,953 |
| 13 Jul 2012 | USD | 14.68 | 14.8 | 14.57 | 14.75 | 14.75 | +0.11 (+0.75%) | 239,269 |
| 12 Jul 2012 | USD | 14.88 | 14.94 | 14.49 | 14.64 | 14.64 | -0.34 (-2.27%) | 398,163 |
| 11 Jul 2012 | USD | 15.21 | 15.3 | 14.93 | 14.98 | 14.98 | -0.16 (-1.06%) | 387,989 |
| 10 Jul 2012 | USD | 15.33 | 15.9 | 15.1 | 15.14 | 15.14 | -0.17 (-1.11%) | 349,452 |
| 9 Jul 2012 | USD | 14.98 | 15.47 | 14.945 | 15.31 | 15.31 | +0.31 (+2.07%) | 660,191 |
| 6 Jul 2012 | USD | 15.31 | 15.49 | 14.86 | 15 | 15 | -0.49 (-3.16%) | 295,716 |
| 5 Jul 2012 | USD | 15.39 | 15.62 | 15.11 | 15.49 | 15.49 | +0.08 (+0.52%) | 268,195 |
| 4 Jul 2012 | USD | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.0 (0.0%) | 0 |
