| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2014 | USD | 15.08 | 15.09 | 14.87 | 15.02 | 45.06 | -0.08 (-0.53%) | 75,515 |
| 29 Sep 2014 | USD | 15.24 | 15.26 | 15 | 15.1 | 45.3 | -0.27 (-1.76%) | 38,155 |
| 26 Sep 2014 | USD | 15.3 | 15.51 | 15.155 | 15.37 | 46.11 | +0.08 (+0.52%) | 84,651 |
| 25 Sep 2014 | USD | 15.62 | 15.63 | 15.11 | 15.29 | 45.87 | -0.4 (-2.55%) | 79,805 |
| 24 Sep 2014 | USD | 15.87 | 15.97 | 15.55 | 15.69 | 47.07 | -0.11 (-0.70%) | 167,729 |
| 23 Sep 2014 | USD | 15.94 | 15.94 | 15.6 | 15.8 | 47.4 | -0.1 (-0.63%) | 54,454 |
| 22 Sep 2014 | USD | 15.98 | 16.03 | 15.66 | 15.9 | 47.7 | -0.14 (-0.87%) | 53,997 |
| 19 Sep 2014 | USD | 15.99 | 16.04 | 15.84 | 16.04 | 48.12 | +0.03 (+0.19%) | 105,822 |
| 18 Sep 2014 | USD | 15.96 | 16.15 | 15.96 | 16.01 | 48.03 | 0.0 (0.0%) | 50,335 |
| 17 Sep 2014 | USD | 16.01 | 16.08 | 15.8 | 16.01 | 48.03 | -0.01 (-0.06%) | 33,178 |
| 16 Sep 2014 | USD | 16.04 | 16.12 | 15.94 | 16.02 | 48.06 | -0.2 (-1.23%) | 145,484 |
| 15 Sep 2014 | USD | 16.35 | 16.37 | 16.1 | 16.22 | 48.66 | -0.19 (-1.16%) | 22,400 |
| 12 Sep 2014 | USD | 16.3 | 16.5 | 16.3 | 16.41 | 49.23 | -0.04 (-0.24%) | 17,540 |
| 11 Sep 2014 | USD | 16.2505 | 16.45 | 16.03 | 16.45 | 49.35 | +0.3 (+1.86%) | 256,150 |
| 10 Sep 2014 | USD | 16.1 | 16.26 | 16.1 | 16.15 | 48.45 | +0.02 (+0.12%) | 214,557 |
| 9 Sep 2014 | USD | 16.11 | 16.23 | 16 | 16.13 | 48.39 | -0.02 (-0.12%) | 148,568 |
| 8 Sep 2014 | USD | 16.16 | 16.28 | 15.97 | 16.15 | 48.45 | -0.01 (-0.06%) | 133,176 |
| 5 Sep 2014 | USD | 16.14 | 16.18 | 15.99 | 16.16 | 48.48 | +0.09 (+0.56%) | 47,995 |
| 4 Sep 2014 | USD | 16 | 16.15 | 16 | 16.07 | 48.21 | +0.03 (+0.19%) | 75,637 |
| 3 Sep 2014 | USD | 16.09 | 16.16 | 15.98 | 16.04 | 48.12 | -0.09 (-0.56%) | 78,442 |
| 2 Sep 2014 | USD | 16.34 | 16.39 | 15.87 | 16.13 | 48.39 | -0.25 (-1.53%) | 76,055 |
| 1 Sep 2014 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 49.14 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 16.42 | 16.44 | 16.2 | 16.38 | 49.14 | 0.0 (0.0%) | 15,196 |
| 28 Aug 2014 | USD | 16.6 | 16.6 | 16.27 | 16.38 | 49.14 | -0.05 (-0.30%) | 26,462 |
| 27 Aug 2014 | USD | 16.25 | 16.57 | 16.25 | 16.43 | 49.29 | +0.03 (+0.18%) | 24,998 |
| 26 Aug 2014 | USD | 16.36 | 16.6 | 16.33 | 16.4 | 49.2 | -0.1 (-0.61%) | 17,856 |
| 25 Aug 2014 | USD | 16.54 | 16.55 | 16.42 | 16.5 | 49.5 | -0.04 (-0.24%) | 74,214 |
| 22 Aug 2014 | USD | 16.52 | 16.64 | 16.4701 | 16.54 | 49.62 | -0.11 (-0.66%) | 85,711 |
| 21 Aug 2014 | USD | 16.77 | 16.77 | 16.53 | 16.65 | 49.95 | -0.04 (-0.24%) | 444,007 |
| 20 Aug 2014 | USD | 16.85 | 16.85 | 16.49 | 16.69 | 50.07 | -0.05 (-0.30%) | 283,571 |
