| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2014 | USD | 20.95 | 22.63 | 20.8937 | 22.17 | 22.17 | +1.13 (+5.37%) | 61,048 |
| 2 Dec 2014 | USD | 21.2 | 21.48 | 20.8 | 21.04 | 21.04 | +0.03 (+0.14%) | 52,356 |
| 1 Dec 2014 | USD | 22.1 | 22.11 | 20.9001 | 21.01 | 21.01 | -1.11 (-5.02%) | 112,010 |
| 28 Nov 2014 | USD | 22.62 | 23.1 | 21.495 | 22.12 | 22.12 | -0.99 (-4.28%) | 48,553 |
| 27 Nov 2014 | USD | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 22.49 | 23.11 | 22.07 | 23.11 | 23.11 | +0.86 (+3.87%) | 38,474 |
| 25 Nov 2014 | USD | 22.35 | 22.86 | 22.0899 | 22.25 | 22.25 | -0.09 (-0.40%) | 23,571 |
| 24 Nov 2014 | USD | 23.11 | 23.493 | 22.0414 | 22.34 | 22.34 | -0.78 (-3.37%) | 48,053 |
| 21 Nov 2014 | USD | 23.62 | 23.99 | 22.9 | 23.12 | 23.12 | -0.02 (-0.09%) | 36,615 |
| 20 Nov 2014 | USD | 21.77 | 23.99 | 21.77 | 23.14 | 23.14 | +1.24 (+5.66%) | 64,796 |
| 19 Nov 2014 | USD | 22.81 | 23.1774 | 21.84 | 21.9 | 21.9 | -1.04 (-4.53%) | 45,669 |
| 18 Nov 2014 | USD | 22.47 | 22.95 | 22.44 | 22.94 | 22.94 | +0.68 (+3.05%) | 31,985 |
| 17 Nov 2014 | USD | 22.38 | 23.0137 | 22.245 | 22.26 | 22.26 | -0.12 (-0.54%) | 45,980 |
| 14 Nov 2014 | USD | 22.43 | 22.56 | 22.24 | 22.38 | 22.38 | -0.05 (-0.22%) | 34,323 |
| 13 Nov 2014 | USD | 22.53 | 22.73 | 22.43 | 22.43 | 22.43 | -0.14 (-0.62%) | 64,462 |
| 12 Nov 2014 | USD | 22.76 | 22.849 | 21.982 | 22.57 | 22.57 | -0.15 (-0.66%) | 58,855 |
| 11 Nov 2014 | USD | 22.11 | 22.84 | 22.11 | 22.72 | 22.72 | +0.37 (+1.66%) | 96,336 |
| 10 Nov 2014 | USD | 22.78 | 23.377 | 21.71 | 22.35 | 22.35 | -0.81 (-3.50%) | 67,172 |
| 7 Nov 2014 | USD | 21.51 | 23.47 | 21.51 | 23.16 | 23.16 | +1.54 (+7.12%) | 36,675 |
| 6 Nov 2014 | USD | 22.34 | 22.4049 | 21.56 | 21.62 | 21.62 | -0.74 (-3.31%) | 34,998 |
| 5 Nov 2014 | USD | 22.45 | 22.99 | 21.8801 | 22.36 | 22.36 | -0.23 (-1.02%) | 53,162 |
| 4 Nov 2014 | USD | 23.04 | 23.08 | 22 | 22.59 | 22.59 | -0.54 (-2.33%) | 48,407 |
| 3 Nov 2014 | USD | 24 | 24.39 | 23 | 23.13 | 23.13 | -0.94 (-3.91%) | 33,921 |
| 31 Oct 2014 | USD | 24.61 | 24.71 | 24 | 24.07 | 24.07 | -0.39 (-1.59%) | 38,552 |
| 30 Oct 2014 | USD | 24.69 | 25.82 | 24.3 | 24.46 | 24.46 | -0.31 (-1.25%) | 38,626 |
| 29 Oct 2014 | USD | 25.67 | 26.045 | 24.63 | 24.77 | 24.77 | -0.96 (-3.73%) | 30,385 |
| 28 Oct 2014 | USD | 25.52 | 26.1025 | 25.52 | 25.73 | 25.73 | 0.0 (0.0%) | 31,754 |
| 27 Oct 2014 | USD | 25.67 | 26.23 | 25.3987 | 25.73 | 25.73 | -0.28 (-1.08%) | 47,905 |
| 24 Oct 2014 | USD | 25.19 | 27.42 | 24.95 | 26.01 | 26.01 | +0.88 (+3.50%) | 123,111 |
| 23 Oct 2014 | USD | 24.48 | 25.18 | 24.33 | 25.13 | 25.13 | +0.97 (+4.01%) | 43,964 |
