| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2015 | USD | 18.07 | 18.19 | 18.0502 | 18.14 | 18.14 | -0.06 (-0.33%) | 116,456 |
| 5 Feb 2015 | USD | 18.22 | 18.3399 | 18.02 | 18.2 | 18.2 | +0.08 (+0.44%) | 76,071 |
| 4 Feb 2015 | USD | 18.08 | 18.19 | 17.84 | 18.12 | 18.12 | +0.17 (+0.95%) | 94,408 |
| 3 Feb 2015 | USD | 17.74 | 18.1 | 17.74 | 17.95 | 17.95 | +0.24 (+1.36%) | 183,713 |
| 2 Feb 2015 | USD | 18.3 | 18.3 | 17.4 | 17.71 | 17.71 | -0.35 (-1.94%) | 114,849 |
| 30 Jan 2015 | USD | 18.24 | 18.25 | 18.01 | 18.06 | 18.06 | -0.1 (-0.55%) | 138,804 |
| 29 Jan 2015 | USD | 18.2 | 18.36 | 17.92 | 18.16 | 18.16 | +0.08 (+0.44%) | 209,993 |
| 28 Jan 2015 | USD | 18.21 | 18.3 | 17.99 | 18.08 | 18.08 | -0.15 (-0.82%) | 145,472 |
| 27 Jan 2015 | USD | 18.29 | 18.3 | 18.01 | 18.23 | 18.23 | -0.07 (-0.38%) | 154,053 |
| 26 Jan 2015 | USD | 18.06 | 18.31 | 17.92 | 18.3 | 18.3 | +0.3 (+1.67%) | 94,575 |
| 23 Jan 2015 | USD | 17.78 | 18.29 | 17.55 | 18 | 18 | +0.16 (+0.90%) | 136,968 |
| 22 Jan 2015 | USD | 17.8 | 18.13 | 17.7 | 17.84 | 17.84 | +0.13 (+0.73%) | 152,102 |
| 21 Jan 2015 | USD | 17.58 | 17.84 | 17.58 | 17.71 | 17.71 | +0.09 (+0.51%) | 142,346 |
| 20 Jan 2015 | USD | 17.89 | 18.08 | 17.53 | 17.62 | 17.62 | -0.12 (-0.68%) | 125,337 |
| 19 Jan 2015 | USD | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.0 (0.0%) | 0 |
| 16 Jan 2015 | USD | 17.91 | 18.05 | 17.72 | 17.74 | 17.74 | -0.048 (-0.27%) | 120,253 |
| 15 Jan 2015 | USD | 18.13 | 18.35 | 17.73 | 17.7882 | 17.7882 | -0.252 (-1.40%) | 109,748 |
| 14 Jan 2015 | USD | 17.89 | 18.15 | 17.74 | 18.04 | 18.04 | +0.1 (+0.56%) | 206,938 |
| 13 Jan 2015 | USD | 17.9 | 18.34 | 17.83 | 17.94 | 17.94 | -0.19 (-1.05%) | 109,872 |
| 12 Jan 2015 | USD | 18.29 | 18.29 | 18.03 | 18.13 | 18.13 | -0.06 (-0.33%) | 79,227 |
| 9 Jan 2015 | USD | 18.24 | 18.3099 | 17.9501 | 18.19 | 18.19 | +0.07 (+0.39%) | 80,081 |
| 8 Jan 2015 | USD | 17.75 | 18.17 | 17.75 | 18.12 | 18.12 | +0.43 (+2.43%) | 85,921 |
| 7 Jan 2015 | USD | 17.65 | 17.99 | 17.53 | 17.69 | 17.69 | +0.21 (+1.20%) | 132,543 |
| 6 Jan 2015 | USD | 17.28 | 17.58 | 17.28 | 17.48 | 17.48 | +0.05 (+0.29%) | 112,588 |
| 5 Jan 2015 | USD | 17.7 | 17.7 | 17.38 | 17.43 | 17.43 | -0.35 (-1.97%) | 80,423 |
| 2 Jan 2015 | USD | 17.6 | 17.79 | 17.51 | 17.78 | 17.78 | +0.19 (+1.08%) | 182,471 |
| 1 Jan 2015 | USD | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | USD | 17.65 | 17.86 | 17.12 | 17.59 | 17.59 | -0.09 (-0.51%) | 604,827 |
| 30 Dec 2014 | USD | 17.5 | 17.69 | 17.41 | 17.68 | 17.68 | +0.28 (+1.61%) | 273,749 |
| 29 Dec 2014 | USD | 17.55 | 17.7 | 17.24 | 17.4 | 17.4 | -0.1 (-0.57%) | 345,830 |
