| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | USD | 16.89 | 16.95 | 16.84 | 16.91 | 22.25 | +0.06 (+0.36%) | 60,062 |
| 8 Sep 2014 | USD | 16.92 | 16.95 | 16.81 | 16.85 | 22.1711 | -0.55 (-3.16%) | 56,544 |
| 5 Sep 2014 | USD | 17.34 | 17.41 | 17.26 | 17.4 | 22.8947 | +0.02 (+0.12%) | 65,952 |
| 4 Sep 2014 | USD | 17.41 | 17.54 | 17.33 | 17.38 | 22.8684 | +0.03 (+0.17%) | 53,736 |
| 3 Sep 2014 | USD | 17.5 | 17.53 | 17.33 | 17.35 | 22.8289 | +0.03 (+0.17%) | 78,153 |
| 2 Sep 2014 | USD | 17.31 | 17.3799 | 17.27 | 17.32 | 22.7895 | +0.01 (+0.06%) | 24,593 |
| 1 Sep 2014 | USD | 17.31 | 17.31 | 17.31 | 17.31 | 22.7763 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 17.24 | 17.32 | 17.21 | 17.31 | 22.7763 | +0.17 (+0.99%) | 77,124 |
| 28 Aug 2014 | USD | 17.23 | 17.26 | 17.14 | 17.14 | 22.5526 | -0.3 (-1.72%) | 201,959 |
| 27 Aug 2014 | USD | 17.38 | 17.46 | 17.38 | 17.44 | 22.9474 | +0.18 (+1.04%) | 53,908 |
| 26 Aug 2014 | USD | 17.39 | 17.42 | 17.25 | 17.26 | 22.7105 | -0.21 (-1.20%) | 91,406 |
| 25 Aug 2014 | USD | 17.49 | 17.6 | 17.44 | 17.47 | 22.9868 | +0.21 (+1.22%) | 64,626 |
| 22 Aug 2014 | USD | 17.35 | 17.35 | 17.21 | 17.26 | 22.7105 | -0.08 (-0.46%) | 72,368 |
| 21 Aug 2014 | USD | 17.25 | 17.45 | 17.25 | 17.34 | 22.8158 | +0.19 (+1.11%) | 66,982 |
| 20 Aug 2014 | USD | 17.16 | 17.21 | 17.12 | 17.15 | 22.5658 | -0.02 (-0.12%) | 46,486 |
| 19 Aug 2014 | USD | 17.2 | 17.24 | 17.14 | 17.17 | 22.5921 | +0.06 (+0.35%) | 52,657 |
| 18 Aug 2014 | USD | 17.07 | 17.15 | 17.0102 | 17.11 | 22.5132 | +0.22 (+1.30%) | 45,251 |
| 15 Aug 2014 | USD | 16.98 | 17 | 16.76 | 16.89 | 22.2237 | -0.09 (-0.53%) | 106,982 |
| 14 Aug 2014 | USD | 16.85 | 16.99 | 16.786 | 16.98 | 22.3421 | +0.1 (+0.59%) | 41,535 |
| 13 Aug 2014 | USD | 16.97 | 16.97 | 16.84 | 16.88 | 22.2105 | -0.01 (-0.06%) | 48,435 |
| 12 Aug 2014 | USD | 16.71 | 16.91 | 16.69 | 16.89 | 22.2237 | +0.23 (+1.38%) | 48,668 |
| 11 Aug 2014 | USD | 16.6 | 16.73 | 16.59 | 16.66 | 21.9211 | +0.01 (+0.06%) | 66,801 |
| 8 Aug 2014 | USD | 16.7 | 16.7 | 16.47 | 16.65 | 21.9079 | -0.26 (-1.54%) | 79,847 |
| 7 Aug 2014 | USD | 17 | 17.06 | 16.84 | 16.91 | 22.25 | +0.43 (+2.61%) | 84,915 |
| 6 Aug 2014 | USD | 16.44 | 16.56 | 16.4399 | 16.48 | 21.6842 | -0.05 (-0.30%) | 51,028 |
| 5 Aug 2014 | USD | 16.69 | 16.71 | 16.5 | 16.53 | 21.75 | -0.21 (-1.25%) | 65,717 |
| 4 Aug 2014 | USD | 16.7 | 16.76 | 16.6001 | 16.74 | 22.0263 | +0.16 (+0.97%) | 58,180 |
| 1 Aug 2014 | USD | 16.66 | 16.77 | 16.55 | 16.58 | 21.8158 | -0.36 (-2.13%) | 69,296 |
| 31 Jul 2014 | USD | 17.25 | 17.25 | 16.91 | 16.94 | 22.2895 | -0.19 (-1.11%) | 88,626 |
| 30 Jul 2014 | USD | 17.12 | 17.18 | 17.04 | 17.13 | 22.5395 | +0.03 (+0.18%) | 106,101 |
