| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2014 | USD | 17.01 | 17.15 | 16.5 | 16.98 | 16.98 | -0.02 (-0.12%) | 884,857 |
| 9 Sep 2014 | USD | 17.61 | 17.73 | 16.82 | 17 | 17 | -0.73 (-4.12%) | 1,070,889 |
| 8 Sep 2014 | USD | 17.09 | 17.75 | 17.0691 | 17.73 | 17.73 | +0.55 (+3.20%) | 986,765 |
| 5 Sep 2014 | USD | 16.89 | 17.27 | 16.65 | 17.18 | 17.18 | +0.21 (+1.24%) | 609,287 |
| 4 Sep 2014 | USD | 16.99 | 17.46 | 16.88 | 16.97 | 16.97 | 0.0 (0.0%) | 962,132 |
| 3 Sep 2014 | USD | 17.06 | 17.41 | 16.78 | 16.97 | 16.97 | -0.08 (-0.47%) | 976,935 |
| 2 Sep 2014 | USD | 16.99 | 17.1645 | 16.6088 | 17.05 | 17.05 | +0.12 (+0.71%) | 787,833 |
| 1 Sep 2014 | USD | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 16.85 | 17.0645 | 16.7514 | 16.93 | 16.93 | +0.1 (+0.59%) | 639,073 |
| 28 Aug 2014 | USD | 17.06 | 17.09 | 16.68 | 16.83 | 16.83 | -0.36 (-2.09%) | 730,685 |
| 27 Aug 2014 | USD | 17.53 | 17.81 | 17.14 | 17.19 | 17.19 | -0.3 (-1.72%) | 1,186,203 |
| 26 Aug 2014 | USD | 17.76 | 17.81 | 17.285 | 17.49 | 17.49 | -0.3 (-1.69%) | 1,184,423 |
| 25 Aug 2014 | USD | 17.79 | 17.95 | 17.62 | 17.79 | 17.79 | +0.14 (+0.79%) | 917,817 |
| 22 Aug 2014 | USD | 17.7 | 17.8399 | 17.1 | 17.65 | 17.65 | -0.1 (-0.56%) | 1,514,824 |
| 21 Aug 2014 | USD | 16.85 | 18.07 | 16.81 | 17.75 | 17.75 | +0.96 (+5.72%) | 3,754,953 |
| 20 Aug 2014 | USD | 16.41 | 17.2 | 16.38 | 16.79 | 16.79 | +0.32 (+1.94%) | 1,895,730 |
| 19 Aug 2014 | USD | 16.46 | 16.75 | 16.17 | 16.47 | 16.47 | +0.11 (+0.67%) | 1,297,951 |
| 18 Aug 2014 | USD | 16.09 | 16.59 | 15.92 | 16.36 | 16.36 | +0.55 (+3.48%) | 1,594,276 |
| 15 Aug 2014 | USD | 15 | 16.08 | 14.9118 | 15.81 | 15.81 | +1.01 (+6.82%) | 2,735,412 |
| 14 Aug 2014 | USD | 14.56 | 14.8 | 14.48 | 14.8 | 14.8 | +0.21 (+1.44%) | 1,195,628 |
| 13 Aug 2014 | USD | 14.57 | 14.99 | 14.43 | 14.59 | 14.59 | +0.08 (+0.55%) | 1,581,159 |
| 12 Aug 2014 | USD | 15.08 | 15.16 | 14.35 | 14.51 | 14.51 | -0.73 (-4.79%) | 1,872,890 |
| 11 Aug 2014 | USD | 15.56 | 15.6 | 14.03 | 15.24 | 15.24 | -0.73 (-4.57%) | 5,225,603 |
| 8 Aug 2014 | USD | 15.76 | 16.01 | 15.45 | 15.97 | 15.97 | +0.31 (+1.98%) | 1,772,762 |
| 7 Aug 2014 | USD | 15.83 | 16.2 | 15.4 | 15.66 | 15.66 | -0.03 (-0.19%) | 1,526,125 |
| 6 Aug 2014 | USD | 15.92 | 16.07 | 15.41 | 15.69 | 15.69 | -0.371 (-2.31%) | 1,606,133 |
| 5 Aug 2014 | USD | 16.13 | 16.32 | 15.69 | 16.061 | 16.061 | -0.179 (-1.10%) | 1,142,531 |
| 4 Aug 2014 | USD | 15.94 | 16.41 | 15.68 | 16.24 | 16.24 | +0.41 (+2.59%) | 1,253,270 |
| 1 Aug 2014 | USD | 16.22 | 16.44 | 15.2781 | 15.83 | 15.83 | -0.38 (-2.34%) | 1,647,774 |
| 31 Jul 2014 | USD | 17.08 | 17.1201 | 16.21 | 16.21 | 16.21 | -1.07 (-6.19%) | 1,632,041 |
