| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | USD | 12.92 | 13.09 | 12.8 | 12.99 | 12.99 | +0.14 (+1.09%) | 2,316,206 |
| 9 Dec 2015 | USD | 13.08 | 13.235 | 12.78 | 12.85 | 12.85 | -0.3 (-2.28%) | 3,278,935 |
| 8 Dec 2015 | USD | 13.4 | 13.52 | 13.1 | 13.15 | 13.15 | -0.47 (-3.45%) | 3,479,941 |
| 7 Dec 2015 | USD | 13.72 | 13.74 | 13.49 | 13.62 | 13.62 | -0.16 (-1.16%) | 2,051,634 |
| 4 Dec 2015 | USD | 13.65 | 13.9206 | 13.54 | 13.78 | 13.78 | +0.16 (+1.17%) | 2,364,686 |
| 3 Dec 2015 | USD | 13.98 | 14.085 | 13.54 | 13.62 | 13.62 | -0.36 (-2.58%) | 3,057,442 |
| 2 Dec 2015 | USD | 14.4 | 14.46 | 13.82 | 13.98 | 13.98 | -0.44 (-3.05%) | 3,044,045 |
| 1 Dec 2015 | USD | 14.13 | 14.5 | 14.125 | 14.42 | 14.42 | +0.33 (+2.34%) | 2,336,204 |
| 30 Nov 2015 | USD | 14 | 14.16 | 13.96 | 14.09 | 14.09 | +0.08 (+0.57%) | 2,723,333 |
| 27 Nov 2015 | USD | 14.03 | 14.08 | 13.87 | 14.01 | 14.01 | -0.02 (-0.14%) | 839,610 |
| 26 Nov 2015 | USD | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.0 (0.0%) | 0 |
| 25 Nov 2015 | USD | 13.76 | 14.08 | 13.76 | 14.03 | 14.03 | +0.25 (+1.81%) | 1,384,746 |
| 24 Nov 2015 | USD | 13.52 | 13.83 | 13.435 | 13.78 | 13.78 | +0.17 (+1.25%) | 2,016,290 |
| 23 Nov 2015 | USD | 13.62 | 13.88 | 13.58 | 13.61 | 13.61 | -0.04 (-0.29%) | 2,025,701 |
| 20 Nov 2015 | USD | 13.61 | 13.74 | 13.495 | 13.65 | 13.65 | +0.1 (+0.74%) | 1,351,216 |
| 19 Nov 2015 | USD | 13.45 | 13.62 | 13.42 | 13.55 | 13.55 | +0.1 (+0.74%) | 1,199,601 |
| 18 Nov 2015 | USD | 13.12 | 13.5 | 13.12 | 13.45 | 13.45 | +0.3 (+2.28%) | 2,125,519 |
| 17 Nov 2015 | USD | 13.29 | 13.51 | 13.14 | 13.15 | 13.15 | -0.08 (-0.60%) | 2,478,877 |
| 16 Nov 2015 | USD | 12.92 | 13.23 | 12.87 | 13.23 | 13.23 | +0.27 (+2.08%) | 2,444,544 |
| 13 Nov 2015 | USD | 13.05 | 13.24 | 12.905 | 12.96 | 12.96 | -0.11 (-0.84%) | 2,045,925 |
| 12 Nov 2015 | USD | 13.39 | 13.4 | 13.0299 | 13.07 | 13.07 | -0.45 (-3.33%) | 3,056,496 |
| 11 Nov 2015 | USD | 13.37 | 13.72 | 13.27 | 13.52 | 13.52 | +0.17 (+1.27%) | 2,621,219 |
| 10 Nov 2015 | USD | 12.78 | 13.465 | 12.74 | 13.35 | 13.35 | +0.58 (+4.54%) | 4,682,439 |
| 9 Nov 2015 | USD | 13.26 | 13.26 | 12.72 | 12.77 | 12.77 | -0.5 (-3.77%) | 3,653,043 |
| 6 Nov 2015 | USD | 13.01 | 13.27 | 12.89 | 13.27 | 13.27 | +0.16 (+1.22%) | 2,706,540 |
| 5 Nov 2015 | USD | 13.26 | 13.28 | 12.98 | 13.11 | 13.11 | -0.13 (-0.98%) | 4,328,940 |
| 4 Nov 2015 | USD | 13.36 | 13.57 | 13.21 | 13.24 | 13.24 | -0.1 (-0.75%) | 3,554,306 |
| 3 Nov 2015 | USD | 13.31 | 13.41 | 13.07 | 13.34 | 13.34 | +0.01 (+0.08%) | 2,517,061 |
| 2 Nov 2015 | USD | 13.08 | 13.36 | 13.04 | 13.33 | 13.33 | +0.23 (+1.76%) | 2,649,877 |
| 30 Oct 2015 | USD | 12.87 | 13.26 | 12.79 | 13.1 | 13.1 | +0.23 (+1.79%) | 3,570,663 |
