| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2014 | USD | 13.73 | 13.92 | 13.55 | 13.71 | 164.52 | +0.12 (+0.88%) | 951,920 |
| 2 Oct 2014 | USD | 13.45 | 13.76 | 13.45 | 13.59 | 163.08 | -0.28 (-2.02%) | 1,115,153 |
| 1 Oct 2014 | USD | 13.92 | 14.11 | 13.71 | 13.87 | 166.44 | -0.06 (-0.43%) | 863,768 |
| 30 Sep 2014 | USD | 14.04 | 14.16 | 13.75 | 13.93 | 167.16 | -0.12 (-0.85%) | 1,036,227 |
| 29 Sep 2014 | USD | 13.88 | 14.22 | 13.8 | 14.05 | 168.6 | 0.0 (0.0%) | 1,324,094 |
| 26 Sep 2014 | USD | 14.04 | 14.106 | 13.85 | 14.05 | 168.6 | +0.04 (+0.29%) | 542,193 |
| 25 Sep 2014 | USD | 14.02 | 14.45 | 13.84 | 14.01 | 168.12 | -0.05 (-0.36%) | 1,147,310 |
| 24 Sep 2014 | USD | 14 | 14.25 | 13.85 | 14.06 | 168.72 | +0.06 (+0.43%) | 529,798 |
| 23 Sep 2014 | USD | 14.05 | 14.45 | 13.8701 | 14 | 168 | -0.07 (-0.50%) | 625,923 |
| 22 Sep 2014 | USD | 14.45 | 14.52 | 13.97 | 14.07 | 168.84 | -0.45 (-3.10%) | 839,092 |
| 19 Sep 2014 | USD | 14.61 | 15.01 | 14.47 | 14.52 | 174.24 | +0.43 (+3.05%) | 1,645,834 |
| 18 Sep 2014 | USD | 14.12 | 14.17 | 13.93 | 14.09 | 169.08 | +0.07 (+0.50%) | 845,718 |
| 17 Sep 2014 | USD | 13.99 | 14.11 | 13.8301 | 14.02 | 168.24 | +0.03 (+0.21%) | 759,418 |
| 16 Sep 2014 | USD | 13.57 | 14.11 | 13.5101 | 13.99 | 167.88 | +0.39 (+2.87%) | 506,236 |
| 15 Sep 2014 | USD | 14 | 14.15 | 13.58 | 13.6 | 163.2 | -0.46 (-3.27%) | 600,639 |
| 12 Sep 2014 | USD | 14.2 | 14.25 | 13.95 | 14.06 | 168.72 | -0.12 (-0.85%) | 602,057 |
| 11 Sep 2014 | USD | 13.97 | 14.51 | 13.86 | 14.18 | 170.16 | +0.09 (+0.64%) | 1,337,253 |
| 10 Sep 2014 | USD | 13.39 | 14.248 | 13.39 | 14.09 | 169.08 | +0.75 (+5.62%) | 2,075,803 |
| 9 Sep 2014 | USD | 13 | 13.79 | 12.96 | 13.34 | 160.08 | -0.63 (-4.51%) | 4,876,597 |
| 8 Sep 2014 | USD | 13.48 | 14.01 | 13.48 | 13.97 | 167.64 | +0.54 (+4.02%) | 1,392,193 |
| 5 Sep 2014 | USD | 13.65 | 13.846 | 13.17 | 13.43 | 161.16 | -0.22 (-1.61%) | 849,925 |
| 4 Sep 2014 | USD | 13.46 | 13.77 | 13.454 | 13.65 | 163.8 | +0.17 (+1.26%) | 1,008,912 |
| 3 Sep 2014 | USD | 13.7 | 13.81 | 13.46 | 13.48 | 161.76 | -0.15 (-1.10%) | 721,636 |
| 2 Sep 2014 | USD | 14.04 | 14.1 | 13.52 | 13.63 | 163.56 | -0.37 (-2.64%) | 942,150 |
| 1 Sep 2014 | USD | 14 | 14 | 14 | 14 | 168 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 14.19 | 14.26 | 13.96 | 14 | 168 | -0.19 (-1.34%) | 613,486 |
| 28 Aug 2014 | USD | 14.62 | 14.65 | 14.05 | 14.19 | 170.28 | -0.54 (-3.67%) | 711,599 |
| 27 Aug 2014 | USD | 14.65 | 14.9 | 14.48 | 14.73 | 176.76 | +0.07 (+0.48%) | 587,349 |
| 26 Aug 2014 | USD | 14.23 | 14.76 | 14.16 | 14.66 | 175.92 | +0.48 (+3.39%) | 860,900 |
| 25 Aug 2014 | USD | 14.08 | 14.25 | 14.02 | 14.18 | 170.16 | +0.17 (+1.21%) | 421,520 |
