| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2014 | USD | 19.92 | 20.43 | 19.76 | 20.3 | 20.3 | +0.17 (+0.84%) | 1,364,714 |
| 8 Dec 2014 | USD | 20.19 | 20.4 | 20.07 | 20.13 | 20.13 | -0.07 (-0.35%) | 475,686 |
| 5 Dec 2014 | USD | 19.99 | 20.2925 | 19.98 | 20.2 | 20.2 | +0.21 (+1.05%) | 836,311 |
| 4 Dec 2014 | USD | 19.96 | 20.08 | 19.92 | 19.99 | 19.99 | +0.03 (+0.15%) | 504,414 |
| 3 Dec 2014 | USD | 19.78 | 20.01 | 19.68 | 19.96 | 19.96 | +0.225 (+1.14%) | 805,727 |
| 2 Dec 2014 | USD | 19.5 | 19.8 | 19.41 | 19.735 | 19.735 | +0.315 (+1.62%) | 616,374 |
| 1 Dec 2014 | USD | 19.13 | 19.655 | 19.13 | 19.42 | 19.42 | +0.2 (+1.04%) | 898,567 |
| 28 Nov 2014 | USD | 19.5 | 20 | 19.2 | 19.22 | 19.22 | -0.28 (-1.44%) | 285,949 |
| 27 Nov 2014 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 19.47 | 19.7 | 19.37 | 19.5 | 19.5 | +0.06 (+0.31%) | 565,107 |
| 25 Nov 2014 | USD | 19.66 | 19.72 | 19.26 | 19.44 | 19.44 | -0.16 (-0.82%) | 1,700,198 |
| 24 Nov 2014 | USD | 19.79 | 19.92 | 19.46 | 19.6 | 19.6 | -0.16 (-0.81%) | 623,927 |
| 21 Nov 2014 | USD | 20.28 | 20.33 | 19.45 | 19.76 | 19.76 | -0.25 (-1.25%) | 1,009,387 |
| 20 Nov 2014 | USD | 19.86 | 20.16 | 19.86 | 20.01 | 20.01 | +0.07 (+0.35%) | 429,018 |
| 19 Nov 2014 | USD | 19.99 | 20.13 | 19.89 | 19.94 | 19.94 | -0.06 (-0.30%) | 581,857 |
| 18 Nov 2014 | USD | 20.34 | 20.44 | 19.99 | 20 | 20 | -0.24 (-1.19%) | 886,202 |
| 17 Nov 2014 | USD | 20.47 | 20.56 | 20.08 | 20.24 | 20.24 | -0.215 (-1.05%) | 849,929 |
| 14 Nov 2014 | USD | 20.71 | 20.78 | 20.44 | 20.455 | 20.455 | -0.185 (-0.90%) | 481,684 |
| 13 Nov 2014 | USD | 20.58 | 20.855 | 20.52 | 20.64 | 20.64 | +0.14 (+0.68%) | 1,015,187 |
| 12 Nov 2014 | USD | 20.41 | 20.68 | 20.41 | 20.5 | 20.5 | +0.01 (+0.05%) | 1,169,746 |
| 11 Nov 2014 | USD | 20.53 | 20.78 | 20.45 | 20.49 | 20.49 | -0.04 (-0.19%) | 1,120,022 |
| 10 Nov 2014 | USD | 20.52 | 20.7 | 20.31 | 20.53 | 20.53 | +0.04 (+0.20%) | 821,291 |
| 7 Nov 2014 | USD | 20.41 | 20.73 | 20.41 | 20.49 | 20.49 | +0.05 (+0.24%) | 1,329,062 |
| 6 Nov 2014 | USD | 20.37 | 20.68 | 19.57 | 20.44 | 20.44 | +0.215 (+1.06%) | 1,253,146 |
| 5 Nov 2014 | USD | 20.42 | 20.5 | 20.15 | 20.225 | 20.225 | -0.075 (-0.37%) | 489,556 |
| 4 Nov 2014 | USD | 20.16 | 20.45 | 20.13 | 20.3 | 20.3 | +0.06 (+0.30%) | 476,630 |
| 3 Nov 2014 | USD | 20.09 | 20.33 | 19.92 | 20.24 | 20.24 | +0.23 (+1.15%) | 1,307,374 |
| 31 Oct 2014 | USD | 20.47 | 20.84 | 19.85 | 20.01 | 20.01 | -0.03 (-0.15%) | 765,323 |
| 30 Oct 2014 | USD | 19.97 | 20.14 | 19.84 | 20.04 | 20.04 | 0.0 (0.0%) | 308,030 |
| 29 Oct 2014 | USD | 19.98 | 20.15 | 19.91 | 20.04 | 20.04 | +0.05 (+0.25%) | 242,428 |
