| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2015 | USD | 16.41 | 16.62 | 16.3 | 16.61 | 15.1275 | +0.28 (+1.71%) | 536,126 |
| 11 Feb 2015 | USD | 16.47 | 16.56 | 16.265 | 16.33 | 14.8725 | -0.11 (-0.67%) | 338,145 |
| 10 Feb 2015 | USD | 16.53 | 16.54 | 16.22 | 16.44 | 14.9727 | -0.07 (-0.42%) | 701,549 |
| 9 Feb 2015 | USD | 16.69 | 16.8 | 16.4802 | 16.51 | 15.0364 | -0.2 (-1.20%) | 421,623 |
| 6 Feb 2015 | USD | 17 | 17 | 16.69 | 16.71 | 15.2186 | -0.28 (-1.65%) | 900,182 |
| 5 Feb 2015 | USD | 17.07 | 17.1 | 16.935 | 16.99 | 15.4736 | 0.0 (0.0%) | 730,069 |
| 4 Feb 2015 | USD | 17.15 | 17.15 | 16.79 | 16.99 | 15.4736 | -0.26 (-1.51%) | 835,252 |
| 3 Feb 2015 | USD | 17.24 | 17.34 | 17.07 | 17.25 | 15.7104 | +0.01 (+0.06%) | 497,964 |
| 2 Feb 2015 | USD | 17.76 | 17.76 | 17.08 | 17.24 | 15.7013 | -0.4 (-2.27%) | 778,638 |
| 30 Jan 2015 | USD | 17.66 | 17.8682 | 17.26 | 17.64 | 16.0656 | -0.1 (-0.56%) | 2,673,732 |
| 29 Jan 2015 | USD | 17.7 | 17.92 | 17.57 | 17.74 | 16.1566 | +0.07 (+0.40%) | 759,995 |
| 28 Jan 2015 | USD | 17.93 | 18.12 | 17.58 | 17.67 | 16.0929 | -0.18 (-1.01%) | 758,987 |
| 27 Jan 2015 | USD | 17.23 | 17.98 | 17.23 | 17.85 | 16.2568 | +0.56 (+3.24%) | 1,391,976 |
| 26 Jan 2015 | USD | 17.03 | 17.29 | 16.95 | 17.29 | 15.7468 | +0.31 (+1.83%) | 472,500 |
| 23 Jan 2015 | USD | 17.2 | 17.21 | 16.92 | 16.98 | 15.4645 | -0.17 (-0.99%) | 1,158,880 |
| 22 Jan 2015 | USD | 16.94 | 17.315 | 16.87 | 17.15 | 15.6193 | +0.22 (+1.30%) | 824,193 |
| 21 Jan 2015 | USD | 16.74 | 16.98 | 16.74 | 16.93 | 15.4189 | -0.11 (-0.65%) | 621,762 |
| 20 Jan 2015 | USD | 17.05 | 17.1 | 16.97 | 17.04 | 15.5191 | +0.05 (+0.29%) | 1,231,766 |
| 19 Jan 2015 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 15.4736 | 0.0 (0.0%) | 0 |
| 16 Jan 2015 | USD | 16.78 | 17.03 | 16.78 | 16.99 | 15.4736 | +0.15 (+0.89%) | 1,092,570 |
| 15 Jan 2015 | USD | 16.68 | 16.94 | 16.63 | 16.84 | 15.337 | +0.2 (+1.20%) | 7,840,509 |
| 14 Jan 2015 | USD | 16.52 | 16.83 | 16.28 | 16.64 | 15.1548 | -0.26 (-1.54%) | 922,832 |
| 13 Jan 2015 | USD | 17.25 | 17.376 | 16.85 | 16.9 | 15.3916 | -0.34 (-1.97%) | 315,679 |
| 12 Jan 2015 | USD | 17.15 | 17.34 | 17.1 | 17.24 | 15.7013 | +0.14 (+0.82%) | 245,116 |
| 9 Jan 2015 | USD | 17.07 | 17.25 | 16.9 | 17.1 | 15.5738 | +0.1 (+0.59%) | 260,409 |
| 8 Jan 2015 | USD | 17.21 | 17.21 | 16.88 | 17 | 15.4827 | -0.16 (-0.93%) | 383,291 |
| 7 Jan 2015 | USD | 17.04 | 17.16 | 16.94 | 17.16 | 15.6284 | +0.24 (+1.42%) | 1,112,245 |
| 6 Jan 2015 | USD | 16.99 | 17.24 | 16.88 | 16.92 | 15.4098 | +0.01 (+0.06%) | 873,701 |
| 5 Jan 2015 | USD | 16.69 | 17 | 16.69 | 16.91 | 15.4007 | +0.16 (+0.96%) | 256,868 |
| 2 Jan 2015 | USD | 16.65 | 16.75 | 16.2 | 16.75 | 15.255 | +0.15 (+0.90%) | 366,367 |
