| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2014 | USD | 15.8 | 15.84 | 15.6 | 15.64 | 20.5789 | -0.09 (-0.57%) | 212,230 |
| 1 Dec 2014 | USD | 15.79 | 15.83 | 15.67 | 15.73 | 20.6974 | -0.17 (-1.07%) | 204,865 |
| 28 Nov 2014 | USD | 15.97 | 16.02 | 15.88 | 15.9 | 20.9211 | -0.16 (-1.00%) | 72,155 |
| 27 Nov 2014 | USD | 16.06 | 16.06 | 16.06 | 16.06 | 21.1316 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 16.06 | 16.1 | 15.98 | 16.06 | 21.1316 | +0.09 (+0.56%) | 147,081 |
| 25 Nov 2014 | USD | 16.01 | 16.09 | 15.95 | 15.97 | 21.0132 | -0.21 (-1.30%) | 622,615 |
| 24 Nov 2014 | USD | 15.95 | 16.21 | 15.92 | 16.18 | 21.2895 | -0.14 (-0.86%) | 1,458,995 |
| 21 Nov 2014 | USD | 16.77 | 16.91 | 16.18 | 16.32 | 21.4737 | -0.31 (-1.86%) | 726,227 |
| 20 Nov 2014 | USD | 16.65 | 16.7257 | 16.59 | 16.63 | 21.8816 | -0.13 (-0.78%) | 96,525 |
| 19 Nov 2014 | USD | 16.74 | 16.8174 | 16.68 | 16.76 | 22.0526 | +0.1 (+0.60%) | 61,883 |
| 18 Nov 2014 | USD | 16.67 | 16.75 | 16.65 | 16.66 | 21.9211 | +0.04 (+0.24%) | 79,543 |
| 17 Nov 2014 | USD | 16.5 | 16.67 | 16.5 | 16.62 | 21.8684 | +0.14 (+0.85%) | 67,318 |
| 14 Nov 2014 | USD | 16.42 | 16.55 | 16.39 | 16.48 | 21.6842 | -0.04 (-0.24%) | 87,359 |
| 13 Nov 2014 | USD | 16.44 | 16.61 | 16.401 | 16.52 | 21.7368 | -0.01 (-0.06%) | 101,003 |
| 12 Nov 2014 | USD | 16.53 | 16.58 | 16.48 | 16.53 | 21.75 | -0.2 (-1.20%) | 66,892 |
| 11 Nov 2014 | USD | 16.66 | 16.74 | 16.64 | 16.73 | 22.0132 | +0.18 (+1.09%) | 55,909 |
| 10 Nov 2014 | USD | 16.62 | 16.65 | 16.54 | 16.55 | 21.7763 | -0.11 (-0.66%) | 84,045 |
| 7 Nov 2014 | USD | 16.68 | 16.68 | 16.54 | 16.66 | 21.9211 | +0.02 (+0.12%) | 110,990 |
| 6 Nov 2014 | USD | 16.8 | 16.85 | 16.58 | 16.64 | 21.8947 | -0.1 (-0.60%) | 137,970 |
| 5 Nov 2014 | USD | 16.79 | 16.91 | 16.73 | 16.74 | 22.0263 | +0.05 (+0.30%) | 161,230 |
| 4 Nov 2014 | USD | 16.66 | 16.75 | 16.6 | 16.69 | 21.9605 | +0.24 (+1.46%) | 184,821 |
| 3 Nov 2014 | USD | 16.55 | 16.58 | 16.42 | 16.45 | 21.6447 | -0.2 (-1.20%) | 125,906 |
| 31 Oct 2014 | USD | 16.66 | 16.6978 | 16.6 | 16.65 | 21.9079 | +0.07 (+0.42%) | 78,676 |
| 30 Oct 2014 | USD | 16.48 | 16.63 | 16.47 | 16.58 | 21.8158 | +0.07 (+0.42%) | 60,612 |
| 29 Oct 2014 | USD | 16.69 | 16.74 | 16.47 | 16.51 | 21.7237 | -0.25 (-1.49%) | 120,044 |
| 28 Oct 2014 | USD | 16.69 | 16.8 | 16.65 | 16.76 | 22.0526 | +0.43 (+2.63%) | 128,108 |
| 27 Oct 2014 | USD | 16.3 | 16.44 | 16.2724 | 16.33 | 21.4868 | +0.05 (+0.31%) | 101,678 |
| 24 Oct 2014 | USD | 16.22 | 16.32 | 16.17 | 16.28 | 21.4211 | +0.16 (+0.99%) | 182,693 |
| 23 Oct 2014 | USD | 16.19 | 16.26 | 16.091 | 16.12 | 21.2105 | +0.16 (+1.00%) | 195,465 |
| 22 Oct 2014 | USD | 16.1 | 16.21 | 15.96 | 15.96 | 21 | -0.16 (-0.99%) | 92,614 |
