| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2014 | USD | 15.5 | 15.63 | 15.42 | 15.515 | 17.5183 | +0.455 (+3.02%) | 94,311 |
| 16 Oct 2014 | USD | 14.9 | 15.17 | 14.88 | 15.06 | 17.0045 | -0.315 (-2.05%) | 106,077 |
| 15 Oct 2014 | USD | 15.31 | 15.4 | 15.2 | 15.375 | 17.3602 | +0.165 (+1.08%) | 142,260 |
| 14 Oct 2014 | USD | 15.15 | 15.3 | 15.1238 | 15.21 | 17.1739 | -0.005 (-0.03%) | 335,292 |
| 13 Oct 2014 | USD | 15.35 | 15.3732 | 15.21 | 15.215 | 17.1795 | -0.095 (-0.62%) | 65,101 |
| 10 Oct 2014 | USD | 15.452 | 15.48 | 15.31 | 15.31 | 17.2868 | -0.26 (-1.67%) | 47,378 |
| 9 Oct 2014 | USD | 15.76 | 15.81 | 15.57 | 15.57 | 17.5804 | -0.43 (-2.69%) | 36,974 |
| 8 Oct 2014 | USD | 15.77 | 16 | 15.72 | 16 | 18.0659 | +0.35 (+2.24%) | 41,281 |
| 7 Oct 2014 | USD | 15.72 | 15.79 | 15.65 | 15.65 | 17.6707 | -0.15 (-0.95%) | 219,581 |
| 6 Oct 2014 | USD | 15.695 | 15.83 | 15.68 | 15.8 | 17.8401 | +0.155 (+0.99%) | 131,226 |
| 3 Oct 2014 | USD | 15.62 | 15.66 | 15.58 | 15.645 | 17.6651 | -0.155 (-0.98%) | 43,868 |
| 2 Oct 2014 | USD | 15.82 | 15.9025 | 15.71 | 15.8 | 17.8401 | -0.12 (-0.75%) | 63,698 |
| 1 Oct 2014 | USD | 15.94 | 16 | 15.89 | 15.92 | 17.9756 | -0.25 (-1.55%) | 58,984 |
| 30 Sep 2014 | USD | 16.17 | 16.26 | 16.15 | 16.17 | 18.2578 | -0.055 (-0.34%) | 60,763 |
| 29 Sep 2014 | USD | 16.19 | 16.28 | 16.16 | 16.225 | 18.3199 | -0.105 (-0.64%) | 68,994 |
| 26 Sep 2014 | USD | 16.32 | 16.33 | 16.251 | 16.33 | 18.4385 | -0.18 (-1.09%) | 544,184 |
| 25 Sep 2014 | USD | 16.55 | 16.58 | 16.49 | 16.51 | 18.6417 | -0.17 (-1.02%) | 661,828 |
| 24 Sep 2014 | USD | 16.59 | 16.69 | 16.59 | 16.68 | 18.8337 | -0.12 (-0.71%) | 374,173 |
| 23 Sep 2014 | USD | 16.73 | 16.81 | 16.72 | 16.8 | 18.9692 | -0.075 (-0.44%) | 241,348 |
| 22 Sep 2014 | USD | 16.82 | 16.88 | 16.8 | 16.875 | 19.0539 | +0.025 (+0.15%) | 145,642 |
| 19 Sep 2014 | USD | 16.86 | 16.89 | 16.83 | 16.85 | 19.0256 | -0.09 (-0.53%) | 39,186 |
| 18 Sep 2014 | USD | 16.76 | 16.99 | 16.75 | 16.94 | 19.1273 | +0.23 (+1.38%) | 337,059 |
| 17 Sep 2014 | USD | 16.843 | 16.88 | 16.7 | 16.71 | 18.8676 | -0.015 (-0.09%) | 49,636 |
| 16 Sep 2014 | USD | 16.71 | 16.76 | 16.62 | 16.725 | 18.8845 | +0.08 (+0.48%) | 50,319 |
| 15 Sep 2014 | USD | 16.6 | 16.66 | 16.59 | 16.645 | 18.7942 | -0.025 (-0.15%) | 27,656 |
| 12 Sep 2014 | USD | 16.61 | 16.7 | 16.56 | 16.67 | 18.8224 | +0.155 (+0.94%) | 42,986 |
| 11 Sep 2014 | USD | 16.52 | 16.6133 | 16.458 | 16.515 | 18.6474 | -0.155 (-0.93%) | 39,160 |
| 10 Sep 2014 | USD | 16.68 | 16.73 | 16.65 | 16.67 | 18.8224 | -0.068 (-0.40%) | 88,346 |
| 9 Sep 2014 | USD | 16.68 | 16.78 | 16.67 | 16.7375 | 18.8986 | +0.172 (+1.04%) | 193,701 |
| 8 Sep 2014 | USD | 16.6 | 16.68 | 16.54 | 16.565 | 18.7038 | -0.05 (-0.30%) | 63,172 |
