| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2015 | USD | 14.77 | 14.9401 | 14.73 | 14.85 | 19.5395 | +0.15 (+1.02%) | 304,402 |
| 12 Jan 2015 | USD | 14.76 | 14.77 | 14.59 | 14.7 | 19.3421 | -0.16 (-1.08%) | 382,786 |
| 9 Jan 2015 | USD | 14.96 | 14.9899 | 14.79 | 14.86 | 19.5526 | +0.29 (+1.99%) | 191,464 |
| 8 Jan 2015 | USD | 14.41 | 14.64 | 14.4 | 14.57 | 19.1711 | +0.52 (+3.70%) | 134,682 |
| 7 Jan 2015 | USD | 14.05 | 14.07 | 13.94 | 14.05 | 18.4868 | -0.01 (-0.07%) | 164,367 |
| 6 Jan 2015 | USD | 14.28 | 14.28 | 13.97 | 14.06 | 18.5 | -0.29 (-2.02%) | 160,004 |
| 5 Jan 2015 | USD | 14.56 | 14.57 | 14.27 | 14.35 | 18.8816 | -0.51 (-3.43%) | 153,991 |
| 2 Jan 2015 | USD | 14.94 | 14.98 | 14.82 | 14.86 | 19.5526 | -0.04 (-0.27%) | 99,391 |
| 1 Jan 2015 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 19.6053 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | USD | 15.12 | 15.12 | 14.9 | 14.9 | 19.6053 | -0.23 (-1.52%) | 66,464 |
| 30 Dec 2014 | USD | 15.18 | 15.23 | 15.04 | 15.13 | 19.9079 | -0.07 (-0.46%) | 135,168 |
| 29 Dec 2014 | USD | 15.18 | 15.35 | 15.18 | 15.2 | 20 | -0.16 (-1.04%) | 176,740 |
| 26 Dec 2014 | USD | 15.42 | 15.5 | 15.355 | 15.36 | 20.2105 | 0.0 (0.0%) | 118,573 |
| 25 Dec 2014 | USD | 15.36 | 15.36 | 15.36 | 15.36 | 20.2105 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | USD | 15.34 | 15.42 | 15.32 | 15.36 | 20.2105 | +0.1 (+0.66%) | 44,890 |
| 23 Dec 2014 | USD | 15.29 | 15.34 | 15.2464 | 15.26 | 20.0789 | -0.11 (-0.72%) | 152,148 |
| 22 Dec 2014 | USD | 15.42 | 15.42 | 15.345 | 15.37 | 20.2237 | -0.18 (-1.16%) | 123,292 |
| 19 Dec 2014 | USD | 15.34 | 15.586 | 15.2997 | 15.55 | 20.4605 | +0.41 (+2.71%) | 226,987 |
| 18 Dec 2014 | USD | 14.92 | 15.14 | 14.89 | 15.14 | 19.9211 | +0.4 (+2.71%) | 197,655 |
| 17 Dec 2014 | USD | 14.65 | 14.98 | 14.56 | 14.74 | 19.3947 | +0.17 (+1.17%) | 214,978 |
| 16 Dec 2014 | USD | 14.51 | 14.85 | 14.47 | 14.57 | 19.1711 | +0.07 (+0.48%) | 206,608 |
| 15 Dec 2014 | USD | 14.82 | 14.87 | 14.41 | 14.5 | 19.0789 | 0.0 (0.0%) | 195,965 |
| 12 Dec 2014 | USD | 14.99 | 15.03 | 14.49 | 14.5 | 19.0789 | -0.7 (-4.61%) | 141,729 |
| 11 Dec 2014 | USD | 15.34 | 15.36 | 15.16 | 15.2 | 20 | -0.22 (-1.43%) | 132,463 |
| 10 Dec 2014 | USD | 15.52 | 15.5703 | 15.36 | 15.42 | 20.2895 | -0.05 (-0.32%) | 305,421 |
| 9 Dec 2014 | USD | 15.48 | 15.51 | 15.38 | 15.47 | 20.3553 | -0.3 (-1.90%) | 134,274 |
| 8 Dec 2014 | USD | 15.83 | 15.93 | 15.74 | 15.77 | 20.75 | -0.01 (-0.06%) | 137,021 |
| 5 Dec 2014 | USD | 15.8 | 15.83 | 15.71 | 15.78 | 20.7632 | +0.05 (+0.32%) | 148,900 |
| 4 Dec 2014 | USD | 15.81 | 15.84 | 15.7 | 15.73 | 20.6974 | -0.13 (-0.82%) | 129,522 |
| 3 Dec 2014 | USD | 15.94 | 15.96 | 15.8 | 15.86 | 20.8684 | +0.22 (+1.41%) | 241,918 |
