| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2014 | USD | 15.41 | 15.58 | 15.4 | 15.53 | 14.1439 | +0.11 (+0.71%) | 265,713 |
| 19 Nov 2014 | USD | 15.88 | 15.88 | 15.42 | 15.42 | 14.0437 | -0.46 (-2.90%) | 385,871 |
| 18 Nov 2014 | USD | 15.67 | 15.95 | 15.64 | 15.88 | 14.4627 | +0.2 (+1.28%) | 394,162 |
| 17 Nov 2014 | USD | 15.97 | 16.1 | 15.68 | 15.68 | 14.2805 | -0.28 (-1.75%) | 485,451 |
| 14 Nov 2014 | USD | 15.75 | 16.01 | 15.69 | 15.96 | 14.5355 | +0.27 (+1.72%) | 523,046 |
| 13 Nov 2014 | USD | 15.41 | 15.86 | 15.37 | 15.69 | 14.2896 | +0.38 (+2.48%) | 1,023,735 |
| 12 Nov 2014 | USD | 15.33 | 15.51 | 15.2 | 15.31 | 13.9435 | -0.03 (-0.20%) | 774,457 |
| 11 Nov 2014 | USD | 15.41 | 15.45 | 15.16 | 15.34 | 13.9709 | -0.12 (-0.78%) | 333,704 |
| 10 Nov 2014 | USD | 15.44 | 15.54 | 15.17 | 15.46 | 14.0801 | -0.01 (-0.06%) | 540,826 |
| 7 Nov 2014 | USD | 15.62 | 15.7899 | 15.32 | 15.47 | 14.0893 | -0.03 (-0.19%) | 958,608 |
| 6 Nov 2014 | USD | 15.37 | 15.51 | 15.34 | 15.5 | 14.1166 | +0.17 (+1.11%) | 437,080 |
| 5 Nov 2014 | USD | 15.41 | 15.73 | 15.25 | 15.33 | 13.9617 | -0.07 (-0.45%) | 192,706 |
| 4 Nov 2014 | USD | 15.45 | 15.5 | 15.3 | 15.4 | 14.0255 | -0.09 (-0.58%) | 245,450 |
| 3 Nov 2014 | USD | 15.31 | 15.5 | 15.31 | 15.49 | 14.1075 | +0.15 (+0.98%) | 328,879 |
| 31 Oct 2014 | USD | 15.15 | 15.39 | 15.08 | 15.34 | 13.9709 | +0.34 (+2.27%) | 581,426 |
| 30 Oct 2014 | USD | 14.96 | 15.02 | 14.89 | 15 | 13.6612 | +0.06 (+0.40%) | 362,077 |
| 29 Oct 2014 | USD | 14.98 | 15.09 | 14.8 | 14.94 | 13.6066 | -0.04 (-0.27%) | 335,731 |
| 28 Oct 2014 | USD | 15 | 15.04 | 14.94 | 14.98 | 13.643 | 0.0 (0.0%) | 452,802 |
| 27 Oct 2014 | USD | 14.88 | 15.05 | 14.85 | 14.98 | 13.643 | +0.11 (+0.74%) | 576,653 |
| 24 Oct 2014 | USD | 14.9 | 14.9 | 14.73 | 14.87 | 13.5428 | +0.11 (+0.75%) | 618,175 |
| 23 Oct 2014 | USD | 14.48 | 14.76 | 14.43 | 14.76 | 13.4426 | +0.33 (+2.29%) | 608,581 |
| 22 Oct 2014 | USD | 14.43 | 14.51 | 14.29 | 14.43 | 13.1421 | +0.03 (+0.21%) | 149,764 |
| 21 Oct 2014 | USD | 14.39 | 14.48 | 14.2982 | 14.4 | 13.1148 | +0.06 (+0.42%) | 426,212 |
| 20 Oct 2014 | USD | 14.2 | 14.35 | 14.2 | 14.34 | 13.0601 | +0.11 (+0.77%) | 246,909 |
| 17 Oct 2014 | USD | 14.42 | 14.42 | 14.04 | 14.23 | 12.9599 | -0.1 (-0.70%) | 324,023 |
| 16 Oct 2014 | USD | 13.94 | 14.4 | 13.87 | 14.33 | 13.051 | +0.33 (+2.36%) | 619,291 |
| 15 Oct 2014 | USD | 13.84 | 14.0899 | 13.68 | 14 | 12.7505 | -0.19 (-1.34%) | 478,500 |
| 14 Oct 2014 | USD | 13.95 | 14.31 | 13.92 | 14.19 | 12.9235 | +0.28 (+2.01%) | 491,377 |
| 13 Oct 2014 | USD | 13.74 | 14.05 | 13.71 | 13.91 | 12.6685 | +0.12 (+0.87%) | 262,393 |
| 10 Oct 2014 | USD | 13.9 | 14.24 | 13.78 | 13.79 | 12.5592 | -0.19 (-1.36%) | 263,706 |
