| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2014 | USD | 18.68 | 18.79 | 18.53 | 18.65 | 18.65 | -0.16 (-0.85%) | 123,025 |
| 30 Sep 2014 | USD | 18.18 | 18.82 | 18.18 | 18.81 | 18.81 | +0.64 (+3.52%) | 186,991 |
| 29 Sep 2014 | USD | 17.96 | 18.21 | 17.96 | 18.17 | 18.17 | +0.03 (+0.17%) | 131,154 |
| 26 Sep 2014 | USD | 17.86 | 18.17 | 17.7322 | 18.14 | 18.14 | +0.29 (+1.62%) | 107,862 |
| 25 Sep 2014 | USD | 18.08 | 18.12 | 17.85 | 17.85 | 17.85 | -0.23 (-1.27%) | 141,732 |
| 24 Sep 2014 | USD | 17.93 | 18.17 | 17.8 | 18.08 | 18.08 | +0.12 (+0.67%) | 166,892 |
| 23 Sep 2014 | USD | 18.29 | 18.32 | 17.96 | 17.96 | 17.96 | -0.3 (-1.64%) | 140,662 |
| 22 Sep 2014 | USD | 18.23 | 18.29 | 17.98 | 18.26 | 18.26 | 0.0 (0.0%) | 256,762 |
| 19 Sep 2014 | USD | 18.252 | 18.39 | 18.19 | 18.26 | 18.26 | +0.04 (+0.22%) | 137,031 |
| 18 Sep 2014 | USD | 18.21 | 18.38 | 18.1599 | 18.22 | 18.22 | +0.01 (+0.05%) | 195,060 |
| 17 Sep 2014 | USD | 18.28 | 18.2999 | 18.16 | 18.21 | 18.21 | +0.086 (+0.48%) | 116,961 |
| 16 Sep 2014 | USD | 17.87 | 18.3 | 17.87 | 18.1238 | 18.1238 | +0.144 (+0.80%) | 144,129 |
| 15 Sep 2014 | USD | 18.24 | 18.3399 | 17.74 | 17.98 | 17.98 | -0.23 (-1.26%) | 226,484 |
| 12 Sep 2014 | USD | 18.76 | 18.97 | 18.09 | 18.21 | 18.21 | -0.69 (-3.65%) | 302,737 |
| 11 Sep 2014 | USD | 19.08 | 19.1 | 18.82 | 18.9 | 18.9 | -0.14 (-0.74%) | 87,088 |
| 10 Sep 2014 | USD | 19.1 | 19.1799 | 18.97 | 19.04 | 19.04 | -0.04 (-0.21%) | 91,429 |
| 9 Sep 2014 | USD | 19.38 | 19.4099 | 19.03 | 19.0799 | 19.0799 | -0.25 (-1.29%) | 70,838 |
| 8 Sep 2014 | USD | 19.25 | 19.35 | 19.25 | 19.33 | 19.33 | +0.08 (+0.42%) | 112,275 |
| 5 Sep 2014 | USD | 19.042 | 19.29 | 18.9701 | 19.25 | 19.25 | +0.19 (+1.00%) | 51,545 |
| 4 Sep 2014 | USD | 19.31 | 19.31 | 19.02 | 19.06 | 19.06 | -0.195 (-1.01%) | 56,454 |
| 3 Sep 2014 | USD | 19.16 | 19.2699 | 19.08 | 19.255 | 19.255 | +0.095 (+0.50%) | 37,445 |
| 2 Sep 2014 | USD | 19.3 | 19.3 | 19.16 | 19.16 | 19.16 | -0.13 (-0.67%) | 55,420 |
| 1 Sep 2014 | USD | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 19.5 | 19.6496 | 19.25 | 19.29 | 19.29 | -0.18 (-0.92%) | 124,387 |
| 28 Aug 2014 | USD | 19.47 | 19.61 | 19.293 | 19.47 | 19.47 | +0.08 (+0.41%) | 90,646 |
| 27 Aug 2014 | USD | 19.2 | 19.4 | 19.176 | 19.39 | 19.39 | +0.19 (+0.99%) | 96,617 |
| 26 Aug 2014 | USD | 19.28 | 19.3306 | 19.09 | 19.2 | 19.2 | +0.02 (+0.10%) | 148,391 |
| 25 Aug 2014 | USD | 19.13 | 19.4 | 19.05 | 19.18 | 19.18 | -0.01 (-0.05%) | 82,691 |
| 22 Aug 2014 | USD | 19.3 | 19.377 | 19.0301 | 19.19 | 19.19 | -0.08 (-0.42%) | 92,685 |
| 21 Aug 2014 | USD | 19.42 | 19.42 | 19.18 | 19.27 | 19.27 | -0.02 (-0.10%) | 74,730 |
