| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2012 | USD | 15.85 | 16.18 | 15.6 | 15.83 | 316.6 | +0.27 (+1.74%) | 118,160 |
| 20 Sep 2012 | USD | 15.72 | 15.72 | 15.2023 | 15.56 | 311.2 | -0.54 (-3.35%) | 128,296 |
| 19 Sep 2012 | USD | 15.91 | 16.18 | 15.88 | 16.1 | 322 | +0.51 (+3.27%) | 99,112 |
| 18 Sep 2012 | USD | 15.88 | 15.88 | 15.17 | 15.59 | 311.8 | -0.21 (-1.33%) | 117,357 |
| 17 Sep 2012 | USD | 16.57 | 16.57 | 15.8 | 15.8 | 316 | -0.801 (-4.83%) | 195,274 |
| 14 Sep 2012 | USD | 16.08 | 17.1 | 16.06 | 16.601 | 332.02 | +1.601 (+10.67%) | 431,586 |
| 13 Sep 2012 | USD | 15 | 15.91 | 14.9101 | 15 | 300 | -0.04 (-0.27%) | 276,285 |
| 12 Sep 2012 | USD | 15 | 15.24 | 14.81 | 15.04 | 300.8 | +0.25 (+1.69%) | 138,666 |
| 11 Sep 2012 | USD | 14.5 | 14.83 | 14.35 | 14.79 | 295.8 | +0.55 (+3.86%) | 122,794 |
| 10 Sep 2012 | USD | 14.41 | 14.95 | 14.23 | 14.24 | 284.8 | -0.44 (-3.00%) | 139,575 |
| 7 Sep 2012 | USD | 14.59 | 14.8 | 14.59 | 14.68 | 293.6 | +0.58 (+4.11%) | 361,044 |
| 6 Sep 2012 | USD | 13.57 | 14.1498 | 13.57 | 14.1 | 282 | +0.74 (+5.54%) | 191,979 |
| 5 Sep 2012 | USD | 13.69 | 13.76 | 13.281 | 13.36 | 267.2 | -0.446 (-3.23%) | 129,792 |
| 4 Sep 2012 | USD | 13.98 | 14 | 13.58 | 13.8064 | 276.128 | -0.464 (-3.25%) | 87,216 |
| 3 Sep 2012 | USD | 14.27 | 14.27 | 14.27 | 14.27 | 285.4 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 14.26 | 14.27 | 13.9 | 14.27 | 285.4 | +0.15 (+1.06%) | 141,064 |
| 30 Aug 2012 | USD | 14.26 | 14.35 | 14 | 14.12 | 282.4 | -0.32 (-2.22%) | 45,527 |
| 29 Aug 2012 | USD | 14.78 | 14.81 | 14.3 | 14.44 | 288.8 | -0.16 (-1.10%) | 17,437 |
| 28 Aug 2012 | USD | 14.28 | 14.728 | 14.25 | 14.6 | 292 | +0.15 (+1.04%) | 39,474 |
| 27 Aug 2012 | USD | 14.79 | 14.95 | 14.38 | 14.45 | 289 | -0.37 (-2.50%) | 64,630 |
| 24 Aug 2012 | USD | 14.71 | 15.02 | 14.6001 | 14.82 | 296.4 | -0.1 (-0.67%) | 120,240 |
| 23 Aug 2012 | USD | 15.2 | 15.25 | 14.74 | 14.92 | 298.4 | -0.04 (-0.27%) | 56,212 |
| 22 Aug 2012 | USD | 14.65 | 14.992 | 14.6 | 14.96 | 299.2 | +0.04 (+0.27%) | 122,567 |
| 21 Aug 2012 | USD | 15.5 | 15.5 | 14.9 | 14.92 | 298.4 | -0.32 (-2.10%) | 122,129 |
| 20 Aug 2012 | USD | 15.13 | 15.4 | 14.91 | 15.24 | 304.8 | -0.08 (-0.52%) | 45,697 |
| 17 Aug 2012 | USD | 15.5 | 15.5 | 15.2 | 15.32 | 306.4 | -0.19 (-1.23%) | 167,767 |
| 16 Aug 2012 | USD | 15.75 | 15.75 | 15.37 | 15.51 | 310.2 | -0.31 (-1.96%) | 106,634 |
| 15 Aug 2012 | USD | 15.64 | 15.8599 | 15.45 | 15.82 | 316.4 | -0.07 (-0.44%) | 88,221 |
| 14 Aug 2012 | USD | 16.03 | 16.16 | 15.79 | 15.89 | 317.8 | +0.22 (+1.40%) | 146,916 |
| 13 Aug 2012 | USD | 15.75 | 16.089 | 15.21 | 15.67 | 313.4 | -0.24 (-1.51%) | 101,701 |
