| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2014 | USD | 17.29 | 17.3 | 16.8 | 17.07 | 17.07 | -0.22 (-1.27%) | 18,720,750 |
| 2 Dec 2014 | USD | 17.17 | 17.32 | 17.08 | 17.29 | 17.29 | +0.05 (+0.29%) | 8,312,831 |
| 1 Dec 2014 | USD | 17.83 | 17.83 | 17.02 | 17.24 | 17.24 | -0.64 (-3.58%) | 16,570,613 |
| 28 Nov 2014 | USD | 18.16 | 18.17 | 17.76 | 17.88 | 17.88 | -0.25 (-1.38%) | 10,452,346 |
| 27 Nov 2014 | USD | 18.84 | 18.84 | 17.98 | 18.13 | 18.13 | -0.62 (-3.31%) | 15,686,681 |
| 26 Nov 2014 | USD | 19.08 | 19.12 | 18.56 | 18.75 | 18.75 | -0.26 (-1.37%) | 7,675,881 |
| 25 Nov 2014 | USD | 18.44 | 19.09 | 18.31 | 19.01 | 19.01 | +0.57 (+3.09%) | 8,166,604 |
| 24 Nov 2014 | USD | 18.4 | 18.7 | 18.32 | 18.44 | 18.44 | +0.24 (+1.32%) | 7,976,131 |
| 21 Nov 2014 | USD | 17.84 | 18.36 | 17.84 | 18.2 | 18.2 | +0.35 (+1.96%) | 6,366,729 |
| 20 Nov 2014 | USD | 18.06 | 18.1 | 17.83 | 17.85 | 17.85 | -0.21 (-1.16%) | 3,330,232 |
| 19 Nov 2014 | USD | 17.76 | 18.17 | 17.76 | 18.06 | 18.06 | +0.26 (+1.46%) | 6,066,473 |
| 18 Nov 2014 | USD | 17.9 | 17.92 | 17.73 | 17.8 | 17.8 | -0.07 (-0.39%) | 4,642,878 |
| 17 Nov 2014 | USD | 18.29 | 18.32 | 17.68 | 17.87 | 17.87 | -0.19 (-1.05%) | 8,489,447 |
| 14 Nov 2014 | USD | 18.01 | 18.15 | 17.65 | 18.06 | 18.06 | -0.15 (-0.82%) | 5,621,637 |
| 13 Nov 2014 | USD | 19.25 | 19.25 | 18.11 | 18.21 | 18.21 | -0.8 (-4.21%) | 9,551,995 |
| 12 Nov 2014 | USD | 19.16 | 19.16 | 18.55 | 19.01 | 19.01 | -0.2 (-1.04%) | 5,411,443 |
| 11 Nov 2014 | USD | 19.4 | 19.47 | 18.81 | 19.21 | 19.21 | -0.16 (-0.83%) | 7,199,136 |
| 10 Nov 2014 | USD | 19.3 | 19.43 | 19.11 | 19.37 | 19.37 | +0.18 (+0.94%) | 5,186,510 |
| 7 Nov 2014 | USD | 19.56 | 19.73 | 19.14 | 19.19 | 19.19 | -0.35 (-1.79%) | 8,335,363 |
| 6 Nov 2014 | USD | 19.19 | 19.57 | 19.14 | 19.54 | 19.54 | +0.39 (+2.04%) | 9,174,771 |
| 5 Nov 2014 | USD | 19.32 | 19.42 | 19.05 | 19.15 | 19.15 | -0.13 (-0.67%) | 5,765,570 |
| 4 Nov 2014 | USD | 19.55 | 19.64 | 19.18 | 19.28 | 19.28 | -0.25 (-1.28%) | 7,698,866 |
| 3 Nov 2014 | USD | 19.67 | 19.77 | 19.39 | 19.53 | 19.53 | -0.08 (-0.41%) | 6,956,741 |
| 31 Oct 2014 | USD | 19.53 | 19.75 | 19.32 | 19.61 | 19.61 | +0.18 (+0.93%) | 7,527,828 |
| 30 Oct 2014 | USD | 19.55 | 19.55 | 19.36 | 19.43 | 19.43 | +0.03 (+0.15%) | 5,394,719 |
| 29 Oct 2014 | USD | 19.67 | 19.67 | 19.33 | 19.4 | 19.4 | -0.11 (-0.56%) | 8,928,876 |
| 28 Oct 2014 | USD | 19.3 | 19.53 | 19.16 | 19.51 | 19.51 | +0.23 (+1.19%) | 6,839,074 |
| 27 Oct 2014 | USD | 18.59 | 19.45 | 18.37 | 19.28 | 19.28 | +0.69 (+3.71%) | 4,848,427 |
| 24 Oct 2014 | USD | 18.8 | 19.08 | 18.12 | 18.59 | 18.59 | -0.14 (-0.75%) | 6,044,992 |
| 23 Oct 2014 | USD | 19 | 19.99 | 18.7 | 18.73 | 18.73 | -0.27 (-1.42%) | 10,583,487 |
