| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2014 | USD | 17.88 | 18.78 | 17.48 | 18.55 | 18.55 | +0.31 (+1.70%) | 68,733 |
| 2 Dec 2014 | USD | 16.96 | 18.64 | 16.9 | 18.24 | 18.24 | +1.4 (+8.31%) | 47,234 |
| 1 Dec 2014 | USD | 19 | 19 | 16.45 | 16.84 | 16.84 | -1.56 (-8.48%) | 206,797 |
| 28 Nov 2014 | USD | 19.75 | 19.75 | 18.17 | 18.4 | 18.4 | -1.83 (-9.05%) | 19,407 |
| 27 Nov 2014 | USD | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 20.04 | 20.33 | 19.9 | 20.23 | 20.23 | -0.33 (-1.61%) | 20,072 |
| 25 Nov 2014 | USD | 19.75 | 20.8 | 19.75 | 20.56 | 20.56 | +0.93 (+4.74%) | 70,869 |
| 24 Nov 2014 | USD | 21.13 | 21.42 | 18.84 | 19.63 | 19.63 | -1.455 (-6.90%) | 152,034 |
| 21 Nov 2014 | USD | 22.49 | 23.16 | 21.04 | 21.085 | 21.085 | -1.735 (-7.60%) | 29,236 |
| 20 Nov 2014 | USD | 22.38 | 23.3 | 22.06 | 22.82 | 22.82 | +0.54 (+2.42%) | 47,659 |
| 19 Nov 2014 | USD | 21.5 | 22.93 | 21.5 | 22.28 | 22.28 | +0.48 (+2.20%) | 56,128 |
| 18 Nov 2014 | USD | 22.31 | 22.31 | 21.8 | 21.8 | 21.8 | -0.2 (-0.91%) | 27,064 |
| 17 Nov 2014 | USD | 22.1 | 22.39 | 21.95 | 22 | 22 | -0.07 (-0.32%) | 12,643 |
| 14 Nov 2014 | USD | 22.49 | 22.56 | 22.06 | 22.07 | 22.07 | -0.31 (-1.39%) | 4,894 |
| 13 Nov 2014 | USD | 23.47 | 23.47 | 22.2 | 22.38 | 22.38 | -1.08 (-4.60%) | 43,149 |
| 12 Nov 2014 | USD | 23.41 | 24.22 | 23.37 | 23.46 | 23.46 | -0.09 (-0.38%) | 53,179 |
| 11 Nov 2014 | USD | 23.6 | 24.73 | 23.3 | 23.55 | 23.55 | +0.2 (+0.86%) | 41,357 |
| 10 Nov 2014 | USD | 23.52 | 23.655 | 23.11 | 23.35 | 23.35 | -0.21 (-0.89%) | 39,325 |
| 7 Nov 2014 | USD | 22.5 | 24.45 | 22.0201 | 23.56 | 23.56 | +1.09 (+4.85%) | 45,247 |
| 6 Nov 2014 | USD | 21.26 | 22.47 | 21.2 | 22.47 | 22.47 | +0.77 (+3.55%) | 25,866 |
| 5 Nov 2014 | USD | 21.75 | 21.75 | 21.47 | 21.7 | 21.7 | +0.19 (+0.88%) | 40,468 |
| 4 Nov 2014 | USD | 21.85 | 21.91 | 21.49 | 21.51 | 21.51 | -0.28 (-1.28%) | 64,445 |
| 3 Nov 2014 | USD | 21.65 | 22.59 | 21.31 | 21.79 | 21.79 | +0.78 (+3.71%) | 100,204 |
| 31 Oct 2014 | USD | 20.91 | 21.5799 | 20.91 | 21.01 | 21.01 | -0.3 (-1.41%) | 28,087 |
| 30 Oct 2014 | USD | 21.49 | 21.49 | 20.7778 | 21.31 | 21.31 | -0.04 (-0.19%) | 12,070 |
| 29 Oct 2014 | USD | 21.67 | 21.67 | 21.32 | 21.35 | 21.35 | +0.07 (+0.33%) | 26,702 |
| 28 Oct 2014 | USD | 21.61 | 21.83 | 21.28 | 21.28 | 21.28 | -0.12 (-0.56%) | 22,290 |
| 27 Oct 2014 | USD | 21.48 | 21.656 | 21.04 | 21.4 | 21.4 | -0.25 (-1.15%) | 31,591 |
| 24 Oct 2014 | USD | 21.02 | 21.67 | 21 | 21.65 | 21.65 | +0.35 (+1.64%) | 43,230 |
| 23 Oct 2014 | USD | 20.72 | 21.39 | 20.5401 | 21.3 | 21.3 | +0.58 (+2.80%) | 45,541 |
