| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2014 | USD | 14.97 | 15.41 | 14.84 | 15.33 | 15.33 | +0.35 (+2.34%) | 1,178,508 |
| 2 Sep 2014 | USD | 15.05 | 15.18 | 14.885 | 14.98 | 14.98 | 0.0 (0.0%) | 1,049,750 |
| 1 Sep 2014 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 15.11 | 15.25 | 14.83 | 14.98 | 14.98 | -0.21 (-1.38%) | 3,521,029 |
| 28 Aug 2014 | USD | 15.5 | 15.54 | 15.12 | 15.19 | 15.19 | -0.24 (-1.56%) | 1,437,217 |
| 27 Aug 2014 | USD | 15.5 | 15.65 | 15.22 | 15.43 | 15.43 | -0.22 (-1.41%) | 1,042,446 |
| 26 Aug 2014 | USD | 15.72 | 15.8 | 15.45 | 15.65 | 15.65 | -0.12 (-0.76%) | 859,632 |
| 25 Aug 2014 | USD | 15.55 | 15.79 | 15.265 | 15.77 | 15.77 | +0.22 (+1.41%) | 414,310 |
| 22 Aug 2014 | USD | 15.6 | 15.75 | 15.47 | 15.55 | 15.55 | -0.14 (-0.89%) | 257,852 |
| 21 Aug 2014 | USD | 15.64 | 15.8399 | 15.6 | 15.69 | 15.69 | -0.04 (-0.25%) | 288,506 |
| 20 Aug 2014 | USD | 15.85 | 15.95 | 15.6 | 15.73 | 15.73 | -0.29 (-1.81%) | 826,667 |
| 19 Aug 2014 | USD | 15.97 | 16.16 | 15.832 | 16.02 | 16.02 | +0.13 (+0.82%) | 755,902 |
| 18 Aug 2014 | USD | 15.81 | 15.98 | 15.81 | 15.89 | 15.89 | -0.11 (-0.69%) | 276,002 |
| 15 Aug 2014 | USD | 16.11 | 16.34 | 15.88 | 16 | 16 | -0.18 (-1.11%) | 509,336 |
| 14 Aug 2014 | USD | 16.37 | 16.43 | 16.01 | 16.18 | 16.18 | -0.36 (-2.18%) | 581,387 |
| 13 Aug 2014 | USD | 16.82 | 16.89 | 16.335 | 16.54 | 16.54 | -0.3 (-1.78%) | 1,358,451 |
| 12 Aug 2014 | USD | 16.75 | 17 | 16.75 | 16.84 | 16.84 | -0.1 (-0.59%) | 264,515 |
| 11 Aug 2014 | USD | 16.73 | 17.05 | 16.54 | 16.94 | 16.94 | +0.25 (+1.50%) | 744,160 |
| 8 Aug 2014 | USD | 16.64 | 16.79 | 16.46 | 16.69 | 16.69 | -0.01 (-0.06%) | 265,780 |
| 7 Aug 2014 | USD | 16.6 | 16.79 | 16.564 | 16.7 | 16.7 | +0.09 (+0.54%) | 678,281 |
| 6 Aug 2014 | USD | 16.56 | 16.75 | 16.37 | 16.61 | 16.61 | +0.01 (+0.06%) | 608,881 |
| 5 Aug 2014 | USD | 16.41 | 16.74 | 16.25 | 16.6 | 16.6 | -0.01 (-0.06%) | 632,563 |
| 4 Aug 2014 | USD | 16.4 | 16.65 | 16.25 | 16.61 | 16.61 | +0.29 (+1.78%) | 1,445,778 |
| 1 Aug 2014 | USD | 16.25 | 16.5 | 16.14 | 16.32 | 16.32 | -0.04 (-0.24%) | 442,540 |
| 31 Jul 2014 | USD | 16.4 | 16.65 | 16.26 | 16.36 | 16.36 | -0.11 (-0.67%) | 605,066 |
| 30 Jul 2014 | USD | 16.3 | 16.9 | 16.06 | 16.47 | 16.47 | +0.37 (+2.30%) | 951,495 |
| 29 Jul 2014 | USD | 16.15 | 16.4 | 16 | 16.1 | 16.1 | -0.05 (-0.31%) | 879,137 |
| 28 Jul 2014 | USD | 16.26 | 16.4 | 15.97 | 16.15 | 16.15 | -0.23 (-1.40%) | 594,309 |
| 25 Jul 2014 | USD | 16.31 | 16.49 | 16.1 | 16.38 | 16.38 | +0.07 (+0.43%) | 838,019 |
| 24 Jul 2014 | USD | 16.16 | 16.45 | 16.16 | 16.31 | 16.31 | +0.03 (+0.18%) | 1,035,212 |
