| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2014 | USD | 18.64 | 18.64 | 17.89 | 17.9 | 11.9333 | -0.62 (-3.35%) | 106,601 |
| 21 Oct 2014 | USD | 18.16 | 18.57 | 17.656 | 18.52 | 12.3467 | +0.45 (+2.49%) | 227,702 |
| 20 Oct 2014 | USD | 17.73 | 18.1 | 17.55 | 18.07 | 12.0467 | +0.21 (+1.18%) | 199,903 |
| 17 Oct 2014 | USD | 18.19 | 18.3 | 17.63 | 17.86 | 11.9067 | -0.09 (-0.50%) | 196,285 |
| 16 Oct 2014 | USD | 17.88 | 18.36 | 17.76 | 17.95 | 11.9667 | -0.18 (-0.99%) | 255,345 |
| 15 Oct 2014 | USD | 17.2 | 18.25 | 17 | 18.13 | 12.0867 | +0.59 (+3.36%) | 164,658 |
| 14 Oct 2014 | USD | 17.43 | 18.1497 | 17.19 | 17.54 | 11.6933 | +0.35 (+2.04%) | 185,592 |
| 13 Oct 2014 | USD | 17.01 | 17.55 | 16.85 | 17.19 | 11.46 | +0.16 (+0.94%) | 198,920 |
| 10 Oct 2014 | USD | 16.85 | 17.59 | 16.83 | 17.03 | 11.3533 | +0.06 (+0.35%) | 165,082 |
| 9 Oct 2014 | USD | 17.31 | 17.424 | 16.81 | 16.97 | 11.3133 | -0.3 (-1.74%) | 147,392 |
| 8 Oct 2014 | USD | 16.95 | 17.35 | 16.78 | 17.27 | 11.5133 | +0.26 (+1.53%) | 166,724 |
| 7 Oct 2014 | USD | 17.28 | 17.65 | 16.97 | 17.01 | 11.34 | -0.41 (-2.35%) | 294,104 |
| 6 Oct 2014 | USD | 17.82 | 17.86 | 17.38 | 17.42 | 11.6133 | -0.4 (-2.24%) | 131,744 |
| 3 Oct 2014 | USD | 17.82 | 17.93 | 17.41 | 17.82 | 11.88 | +0.22 (+1.25%) | 233,417 |
| 2 Oct 2014 | USD | 17.32 | 17.92 | 17.29 | 17.6 | 11.7333 | +0.33 (+1.91%) | 161,291 |
| 1 Oct 2014 | USD | 17.04 | 17.5 | 16.93 | 17.27 | 11.5133 | +0.26 (+1.53%) | 246,881 |
| 30 Sep 2014 | USD | 17.44 | 17.58 | 17 | 17.01 | 11.34 | -0.48 (-2.74%) | 307,732 |
| 29 Sep 2014 | USD | 17.19 | 17.53 | 17.01 | 17.49 | 11.66 | +0.06 (+0.34%) | 90,999 |
| 26 Sep 2014 | USD | 17.48 | 17.68 | 17.3 | 17.43 | 11.62 | -0.05 (-0.29%) | 97,311 |
| 25 Sep 2014 | USD | 17.75 | 17.8 | 17.42 | 17.48 | 11.6533 | -0.35 (-1.96%) | 139,868 |
| 24 Sep 2014 | USD | 17.95 | 17.95 | 17.667 | 17.83 | 11.8867 | -0.01 (-0.06%) | 86,691 |
| 23 Sep 2014 | USD | 17.94 | 18.02 | 17.77 | 17.84 | 11.8933 | -0.16 (-0.89%) | 150,657 |
| 22 Sep 2014 | USD | 18.2 | 18.2 | 17.92 | 18 | 12 | -0.33 (-1.80%) | 107,490 |
| 19 Sep 2014 | USD | 18.7 | 18.7 | 18.29 | 18.33 | 12.22 | -0.32 (-1.72%) | 201,323 |
| 18 Sep 2014 | USD | 18.47 | 18.71 | 18.43 | 18.65 | 12.4333 | +0.27 (+1.47%) | 112,638 |
| 17 Sep 2014 | USD | 18.5 | 18.63 | 18.34 | 18.38 | 12.2533 | -0.13 (-0.70%) | 113,629 |
| 16 Sep 2014 | USD | 18.03 | 18.61 | 18.01 | 18.51 | 12.34 | +0.39 (+2.15%) | 133,316 |
| 15 Sep 2014 | USD | 18.43 | 18.69 | 18.03 | 18.12 | 12.08 | -0.38 (-2.05%) | 166,822 |
| 12 Sep 2014 | USD | 18.87 | 18.91 | 18.3703 | 18.5 | 12.3333 | -0.39 (-2.06%) | 113,644 |
| 11 Sep 2014 | USD | 18.56 | 18.96 | 18.28 | 18.89 | 12.5933 | +0.22 (+1.18%) | 231,549 |
