| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2014 | USD | 18.51 | 19.345 | 18.12 | 18.45 | 110.7 | -0.13 (-0.70%) | 11,776 |
| 10 Dec 2014 | USD | 18.6 | 19.36 | 18.43 | 18.58 | 111.48 | -0.08 (-0.43%) | 11,626 |
| 9 Dec 2014 | USD | 18.45 | 19.34 | 18.02 | 18.66 | 111.96 | +0.11 (+0.59%) | 6,130 |
| 8 Dec 2014 | USD | 17.34 | 18.66 | 17.34 | 18.55 | 111.3 | +1.1 (+6.30%) | 7,191 |
| 5 Dec 2014 | USD | 16.98 | 17.5 | 16.97 | 17.45 | 104.7 | +0.47 (+2.77%) | 7,006 |
| 4 Dec 2014 | USD | 17.5 | 17.71 | 16.69 | 16.98 | 101.88 | -0.65 (-3.69%) | 10,572 |
| 3 Dec 2014 | USD | 18.18 | 18.67 | 17.24 | 17.63 | 105.78 | -0.77 (-4.18%) | 9,853 |
| 2 Dec 2014 | USD | 18.922 | 18.922 | 17.87 | 18.4 | 110.4 | +0.09 (+0.49%) | 11,823 |
| 1 Dec 2014 | USD | 18.03 | 18.55 | 17.62 | 18.31 | 109.86 | +0.29 (+1.61%) | 15,891 |
| 28 Nov 2014 | USD | 18.36 | 18.69 | 17.83 | 18.02 | 108.12 | -0.26 (-1.42%) | 3,017 |
| 27 Nov 2014 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 109.68 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 18.41 | 18.7174 | 18 | 18.28 | 109.68 | -0.07 (-0.38%) | 5,780 |
| 25 Nov 2014 | USD | 18.24 | 18.4599 | 17.3 | 18.35 | 110.1 | +0.17 (+0.94%) | 20,131 |
| 24 Nov 2014 | USD | 18.12 | 18.28 | 17.61 | 18.18 | 109.08 | +0.26 (+1.45%) | 14,550 |
| 21 Nov 2014 | USD | 18.75 | 19.01 | 17.85 | 17.92 | 107.52 | -0.49 (-2.66%) | 13,797 |
| 20 Nov 2014 | USD | 18.28 | 18.78 | 17.8 | 18.41 | 110.46 | +0.11 (+0.60%) | 9,234 |
| 19 Nov 2014 | USD | 19.31 | 19.44 | 18.21 | 18.3 | 109.8 | -1.19 (-6.11%) | 9,798 |
| 18 Nov 2014 | USD | 18.72 | 19.7 | 18.72 | 19.49 | 116.94 | +0.7 (+3.73%) | 95,229 |
| 17 Nov 2014 | USD | 18.48 | 19.46 | 18.48 | 18.79 | 112.74 | +0.25 (+1.35%) | 8,436 |
| 14 Nov 2014 | USD | 19.08 | 19.1 | 18.06 | 18.54 | 111.24 | -0.63 (-3.29%) | 8,286 |
| 13 Nov 2014 | USD | 19.44 | 19.6 | 18.54 | 19.17 | 115.02 | -0.36 (-1.84%) | 22,510 |
| 12 Nov 2014 | USD | 19.24 | 19.635 | 19.24 | 19.53 | 117.18 | +0.05 (+0.26%) | 71,424 |
| 11 Nov 2014 | USD | 19.25 | 19.75 | 19.23 | 19.48 | 116.88 | +0.18 (+0.93%) | 162,304 |
| 10 Nov 2014 | USD | 19.47 | 19.75 | 19.12 | 19.3 | 115.8 | -0.18 (-0.92%) | 12,258 |
| 7 Nov 2014 | USD | 18 | 19.77 | 17.57 | 19.48 | 116.88 | +0.14 (+0.72%) | 7,022 |
| 6 Nov 2014 | USD | 19.25 | 19.75 | 19.0401 | 19.34 | 116.04 | -0.09 (-0.46%) | 3,223 |
| 5 Nov 2014 | USD | 20.2 | 20.2 | 18.9 | 19.43 | 116.58 | +0.78 (+4.18%) | 4,946 |
| 4 Nov 2014 | USD | 18.89 | 18.91 | 18.65 | 18.65 | 111.9 | -0.08 (-0.43%) | 2,604 |
| 3 Nov 2014 | USD | 19.9 | 20.6 | 18.45 | 18.73 | 112.38 | -1.18 (-5.93%) | 6,068 |
| 31 Oct 2014 | USD | 20.34 | 20.485 | 19.75 | 19.91 | 119.46 | -0.09 (-0.45%) | 10,454 |
