| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2014 | USD | 17.56 | 17.91 | 17.23 | 17.3 | 17.3 | -0.26 (-1.48%) | 54,009 |
| 5 Dec 2014 | USD | 17.05 | 17.78 | 16.94 | 17.56 | 17.56 | +0.46 (+2.69%) | 204,358 |
| 4 Dec 2014 | USD | 15.73 | 17.14 | 15.73 | 17.1 | 17.1 | +1.37 (+8.71%) | 242,124 |
| 3 Dec 2014 | USD | 15.07 | 15.98 | 15.04 | 15.73 | 15.73 | +0.71 (+4.73%) | 120,789 |
| 2 Dec 2014 | USD | 14.75 | 15.02 | 14.7 | 15.02 | 15.02 | +0.3 (+2.04%) | 39,328 |
| 1 Dec 2014 | USD | 14.72 | 14.75 | 14.56 | 14.72 | 14.72 | +0.04 (+0.27%) | 82,473 |
| 28 Nov 2014 | USD | 14.85 | 14.9888 | 14.56 | 14.68 | 14.68 | -0.17 (-1.14%) | 19,569 |
| 27 Nov 2014 | USD | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 14.9 | 14.9 | 14.85 | 14.85 | 14.85 | -0.04 (-0.27%) | 15,295 |
| 25 Nov 2014 | USD | 14.97 | 15.01 | 14.55 | 14.89 | 14.89 | -0.1 (-0.67%) | 41,962 |
| 24 Nov 2014 | USD | 14.7 | 15 | 14.65 | 14.99 | 14.99 | +0.27 (+1.83%) | 86,597 |
| 21 Nov 2014 | USD | 14.65 | 14.8 | 14.63 | 14.72 | 14.72 | +0.22 (+1.52%) | 113,172 |
| 20 Nov 2014 | USD | 14.16 | 14.51 | 14.15 | 14.5 | 14.5 | +0.29 (+2.04%) | 59,050 |
| 19 Nov 2014 | USD | 14.33 | 14.33 | 14.19 | 14.21 | 14.21 | -0.09 (-0.63%) | 15,555 |
| 18 Nov 2014 | USD | 14.3 | 14.365 | 14.2 | 14.3 | 14.3 | +0.04 (+0.28%) | 34,251 |
| 17 Nov 2014 | USD | 14.37 | 14.41 | 14.14 | 14.26 | 14.26 | -0.08 (-0.56%) | 49,154 |
| 14 Nov 2014 | USD | 14.6 | 14.61 | 14.21 | 14.34 | 14.34 | -0.25 (-1.71%) | 46,248 |
| 13 Nov 2014 | USD | 14.6 | 14.71 | 14.47 | 14.59 | 14.59 | -0.03 (-0.21%) | 93,515 |
| 12 Nov 2014 | USD | 14.55 | 14.74 | 14.17 | 14.62 | 14.62 | +0.19 (+1.32%) | 132,255 |
| 11 Nov 2014 | USD | 14.48 | 14.82 | 14.3 | 14.43 | 14.43 | +0.2 (+1.41%) | 84,783 |
| 10 Nov 2014 | USD | 14.34 | 14.3699 | 13.97 | 14.23 | 14.23 | -0.14 (-0.97%) | 42,683 |
| 7 Nov 2014 | USD | 14.31 | 14.44 | 14.21 | 14.37 | 14.37 | +0.01 (+0.07%) | 18,129 |
| 6 Nov 2014 | USD | 14.52 | 14.6 | 14.261 | 14.36 | 14.36 | -0.22 (-1.51%) | 49,829 |
| 5 Nov 2014 | USD | 14.69 | 14.7 | 14.52 | 14.58 | 14.58 | -0.01 (-0.07%) | 12,149 |
| 4 Nov 2014 | USD | 14.61 | 14.9 | 14.46 | 14.59 | 14.59 | +0.02 (+0.14%) | 47,902 |
| 3 Nov 2014 | USD | 14.74 | 14.9 | 14.45 | 14.57 | 14.57 | -0.26 (-1.75%) | 51,425 |
| 31 Oct 2014 | USD | 14.94 | 14.96 | 14.45 | 14.83 | 14.83 | +0.03 (+0.20%) | 46,650 |
| 30 Oct 2014 | USD | 14.7 | 14.82 | 14.42 | 14.8 | 14.8 | +0.11 (+0.75%) | 25,872 |
| 29 Oct 2014 | USD | 14.68 | 14.91 | 14.43 | 14.69 | 14.69 | -0.02 (-0.14%) | 52,738 |
| 28 Oct 2014 | USD | 14.7 | 14.84 | 14.37 | 14.71 | 14.71 | 0.0 (0.0%) | 98,678 |
