| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2012 | USD | 20.52 | 20.91 | 19.6399 | 19.96 | 19.96 | -0.66 (-3.20%) | 310,127 |
| 30 Jul 2012 | USD | 19.71 | 22.2 | 19.61 | 20.62 | 20.62 | +1.11 (+5.69%) | 440,356 |
| 27 Jul 2012 | USD | 19.07 | 19.73 | 18.88 | 19.51 | 19.51 | -0.17 (-0.86%) | 464,331 |
| 26 Jul 2012 | USD | 21.42 | 21.74 | 19.24 | 19.68 | 19.68 | -1.82 (-8.47%) | 755,130 |
| 25 Jul 2012 | USD | 22.73 | 22.73 | 21 | 21.5 | 21.5 | -1.01 (-4.49%) | 436,856 |
| 24 Jul 2012 | USD | 24.09 | 24.09 | 22.16 | 22.51 | 22.51 | -0.78 (-3.35%) | 226,997 |
| 23 Jul 2012 | USD | 23.73 | 24.26 | 23.11 | 23.29 | 23.29 | -0.76 (-3.16%) | 440,875 |
| 20 Jul 2012 | USD | 24 | 24.7295 | 23.79 | 24.05 | 24.05 | +0.05 (+0.21%) | 333,179 |
| 19 Jul 2012 | USD | 22.74 | 24.38 | 22.56 | 24 | 24 | +1.3 (+5.73%) | 423,538 |
| 18 Jul 2012 | USD | 22.94 | 23.22 | 22.4946 | 22.7 | 22.7 | -0.32 (-1.39%) | 271,649 |
| 17 Jul 2012 | USD | 21.95 | 23.33 | 21.43 | 23.02 | 23.02 | +1.59 (+7.42%) | 404,322 |
| 16 Jul 2012 | USD | 21.57 | 21.68 | 21.0001 | 21.43 | 21.43 | -0.21 (-0.97%) | 244,123 |
| 13 Jul 2012 | USD | 22.38 | 22.89 | 21.5 | 21.64 | 21.64 | -0.5 (-2.26%) | 323,204 |
| 12 Jul 2012 | USD | 21.01 | 22.17 | 20.52 | 22.14 | 22.14 | +0.78 (+3.65%) | 381,140 |
| 11 Jul 2012 | USD | 22.6 | 23.1295 | 20.77 | 21.36 | 21.36 | -1.27 (-5.61%) | 363,460 |
| 10 Jul 2012 | USD | 24.9 | 25 | 22.52 | 22.63 | 22.63 | -2.16 (-8.71%) | 744,702 |
| 9 Jul 2012 | USD | 26.32 | 27.52 | 24.4 | 24.79 | 24.79 | -0.51 (-2.02%) | 490,767 |
| 6 Jul 2012 | USD | 26 | 26.5 | 25.03 | 25.3 | 25.3 | -0.86 (-3.29%) | 344,720 |
| 5 Jul 2012 | USD | 24.98 | 27.74 | 24.98 | 26.16 | 26.16 | +1.44 (+5.83%) | 1,602,216 |
| 4 Jul 2012 | USD | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 24.1 | 25 | 23.98 | 24.72 | 24.72 | +0.98 (+4.13%) | 340,777 |
| 2 Jul 2012 | USD | 23.4 | 23.74 | 22.97 | 23.74 | 23.74 | +1.01 (+4.44%) | 336,781 |
| 29 Jun 2012 | USD | 23.37 | 23.48 | 22.57 | 22.73 | 22.73 | +0.22 (+0.98%) | 481,150 |
| 28 Jun 2012 | USD | 22.64 | 22.7 | 22.01 | 22.51 | 22.51 | -0.28 (-1.23%) | 446,479 |
| 27 Jun 2012 | USD | 22.14 | 23.4795 | 21.14 | 22.79 | 22.79 | +0.75 (+3.40%) | 762,879 |
| 26 Jun 2012 | USD | 21.98 | 22.36 | 21.7501 | 22.04 | 22.04 | +0.09 (+0.41%) | 401,029 |
| 25 Jun 2012 | USD | 21.8 | 22.48 | 21.2 | 21.95 | 21.95 | +0.31 (+1.43%) | 469,595 |
| 22 Jun 2012 | USD | 21.32 | 21.67 | 21 | 21.64 | 21.64 | +0.64 (+3.05%) | 1,358,078 |
| 21 Jun 2012 | USD | 21.07 | 21.25 | 20.58 | 21 | 21 | -0.07 (-0.33%) | 520,546 |
| 20 Jun 2012 | USD | 21.14 | 21.39 | 20.705 | 21.07 | 21.07 | -0.32 (-1.50%) | 276,549 |
