| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2014 | USD | 16.93 | 17.2699 | 16.82 | 17.11 | 17.11 | +0.1 (+0.59%) | 126,637 |
| 5 Dec 2014 | USD | 16.86 | 17.22 | 16.86 | 17.01 | 17.01 | +0.13 (+0.77%) | 107,156 |
| 4 Dec 2014 | USD | 17.13 | 17.13 | 16.795 | 16.88 | 16.88 | -0.31 (-1.80%) | 110,269 |
| 3 Dec 2014 | USD | 17.14 | 17.44 | 17.0801 | 17.19 | 17.19 | +0.11 (+0.64%) | 133,407 |
| 2 Dec 2014 | USD | 17.19 | 17.43 | 16.95 | 17.08 | 17.08 | -0.06 (-0.35%) | 158,935 |
| 1 Dec 2014 | USD | 17.59 | 17.59 | 16.8 | 17.14 | 17.14 | -0.47 (-2.67%) | 224,972 |
| 28 Nov 2014 | USD | 17.63 | 17.89 | 17.54 | 17.61 | 17.61 | -0.04 (-0.23%) | 64,336 |
| 27 Nov 2014 | USD | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 17.68 | 17.91 | 17.64 | 17.65 | 17.65 | +0.02 (+0.11%) | 79,158 |
| 25 Nov 2014 | USD | 17.35 | 17.77 | 17.3 | 17.63 | 17.63 | +0.28 (+1.61%) | 148,631 |
| 24 Nov 2014 | USD | 17.25 | 17.455 | 17.22 | 17.35 | 17.35 | +0.1 (+0.58%) | 89,088 |
| 21 Nov 2014 | USD | 17.18 | 17.53 | 17.1 | 17.25 | 17.25 | +0.27 (+1.59%) | 118,733 |
| 20 Nov 2014 | USD | 16.88 | 17.16 | 16.88 | 16.98 | 16.98 | -0.01 (-0.06%) | 69,074 |
| 19 Nov 2014 | USD | 17.42 | 17.504 | 16.96 | 16.99 | 16.99 | -0.42 (-2.41%) | 169,830 |
| 18 Nov 2014 | USD | 17.65 | 17.74 | 17.41 | 17.41 | 17.41 | -0.19 (-1.08%) | 118,361 |
| 17 Nov 2014 | USD | 17.84 | 17.96 | 17.59 | 17.6 | 17.6 | -0.24 (-1.35%) | 75,149 |
| 14 Nov 2014 | USD | 17.78 | 17.88 | 17.74 | 17.84 | 17.84 | +0.01 (+0.06%) | 104,363 |
| 13 Nov 2014 | USD | 17.75 | 18.08 | 17.74 | 17.83 | 17.83 | +0.06 (+0.34%) | 108,530 |
| 12 Nov 2014 | USD | 17.83 | 17.94 | 17.6296 | 17.77 | 17.77 | -0.18 (-1.00%) | 171,124 |
| 11 Nov 2014 | USD | 18.21 | 18.28 | 17.93 | 17.95 | 17.95 | -0.27 (-1.48%) | 203,878 |
| 10 Nov 2014 | USD | 18.65 | 18.86 | 18.19 | 18.22 | 18.22 | -0.39 (-2.10%) | 138,189 |
| 7 Nov 2014 | USD | 18.59 | 18.67 | 18.34 | 18.61 | 18.61 | -0.07 (-0.37%) | 116,853 |
| 6 Nov 2014 | USD | 18.83 | 19 | 18.56 | 18.68 | 18.68 | -0.23 (-1.22%) | 139,158 |
| 5 Nov 2014 | USD | 18.89 | 19.035 | 18.56 | 18.91 | 18.91 | +0.08 (+0.42%) | 167,760 |
| 4 Nov 2014 | USD | 19.23 | 19.29 | 18.29 | 18.83 | 18.83 | -0.37 (-1.93%) | 178,475 |
| 3 Nov 2014 | USD | 19.5 | 19.5 | 19.03 | 19.2 | 19.2 | -0.26 (-1.34%) | 305,185 |
| 31 Oct 2014 | USD | 19.63 | 19.78 | 19.27 | 19.46 | 19.46 | +0.04 (+0.21%) | 315,593 |
| 30 Oct 2014 | USD | 18.43 | 20.08 | 18.06 | 19.42 | 19.42 | +1.45 (+8.07%) | 595,731 |
| 29 Oct 2014 | USD | 18.08 | 18.26 | 17.9 | 17.97 | 17.97 | -0.12 (-0.66%) | 203,249 |
| 28 Oct 2014 | USD | 17.7 | 18.09 | 17.7 | 18.09 | 18.09 | +0.44 (+2.49%) | 230,076 |
