| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2014 | USD | 14.89 | 15.05 | 14.75 | 14.95 | 14.95 | +0.03 (+0.20%) | 114,159 |
| 9 Sep 2014 | USD | 15.11 | 15.13 | 14.85 | 14.92 | 14.92 | -0.2 (-1.32%) | 167,654 |
| 8 Sep 2014 | USD | 15.19 | 15.28 | 15.02 | 15.12 | 15.12 | -0.09 (-0.59%) | 158,756 |
| 5 Sep 2014 | USD | 15.41 | 15.43 | 15.17 | 15.21 | 15.21 | -0.25 (-1.62%) | 174,492 |
| 4 Sep 2014 | USD | 15.65 | 15.7 | 15.4012 | 15.46 | 15.46 | -0.2 (-1.28%) | 111,582 |
| 3 Sep 2014 | USD | 15.88 | 15.92 | 15.51 | 15.66 | 15.66 | -0.13 (-0.82%) | 244,515 |
| 2 Sep 2014 | USD | 15.72 | 15.85 | 15.521 | 15.79 | 15.79 | -0.02 (-0.13%) | 156,657 |
| 1 Sep 2014 | USD | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 15.88 | 15.93 | 15.65 | 15.81 | 15.81 | -0.01 (-0.06%) | 170,585 |
| 28 Aug 2014 | USD | 15.82 | 15.9693 | 15.63 | 15.82 | 15.82 | -0.11 (-0.69%) | 178,880 |
| 27 Aug 2014 | USD | 15.95 | 15.99 | 15.75 | 15.93 | 15.93 | +0.04 (+0.25%) | 163,940 |
| 26 Aug 2014 | USD | 15.78 | 15.9807 | 15.63 | 15.89 | 15.89 | +0.04 (+0.25%) | 229,052 |
| 25 Aug 2014 | USD | 15.81 | 15.9933 | 15.76 | 15.85 | 15.85 | +0.1 (+0.63%) | 120,746 |
| 22 Aug 2014 | USD | 15.61 | 15.82 | 15.57 | 15.75 | 15.75 | +0.14 (+0.90%) | 143,688 |
| 21 Aug 2014 | USD | 15.81 | 15.86 | 15.58 | 15.61 | 15.61 | -0.21 (-1.33%) | 181,484 |
| 20 Aug 2014 | USD | 15.78 | 15.89 | 15.66 | 15.82 | 15.82 | +0.05 (+0.32%) | 122,091 |
| 19 Aug 2014 | USD | 15.95 | 16.07 | 15.76 | 15.77 | 15.77 | -0.23 (-1.44%) | 169,083 |
| 18 Aug 2014 | USD | 15.82 | 16.04 | 15.77 | 16 | 16 | +0.26 (+1.65%) | 188,596 |
| 15 Aug 2014 | USD | 15.75 | 15.84 | 15.62 | 15.74 | 15.74 | +0.1 (+0.64%) | 170,420 |
| 14 Aug 2014 | USD | 15.75 | 15.82 | 15.63 | 15.64 | 15.64 | -0.09 (-0.57%) | 133,299 |
| 13 Aug 2014 | USD | 15.78 | 15.85 | 15.66 | 15.73 | 15.73 | -0.06 (-0.38%) | 122,240 |
| 12 Aug 2014 | USD | 15.61 | 15.86 | 15.5 | 15.79 | 15.79 | +0.16 (+1.02%) | 193,136 |
| 11 Aug 2014 | USD | 15.3 | 15.73 | 15.25 | 15.63 | 15.63 | +0.42 (+2.76%) | 198,674 |
| 8 Aug 2014 | USD | 15.8 | 15.8 | 15.182 | 15.21 | 15.21 | -0.48 (-3.06%) | 233,352 |
| 7 Aug 2014 | USD | 15.74 | 16.07 | 15.52 | 15.69 | 15.69 | +0.37 (+2.42%) | 234,389 |
| 6 Aug 2014 | USD | 15.29 | 15.45 | 15.19 | 15.32 | 15.32 | -0.01 (-0.07%) | 132,211 |
| 5 Aug 2014 | USD | 15.31 | 15.45 | 15.15 | 15.33 | 15.33 | +0.02 (+0.13%) | 144,527 |
| 4 Aug 2014 | USD | 14.97 | 15.33 | 14.91 | 15.31 | 15.31 | +0.42 (+2.82%) | 194,602 |
| 1 Aug 2014 | USD | 14.9 | 14.94 | 14.61 | 14.89 | 14.89 | -0.02 (-0.13%) | 204,836 |
| 31 Jul 2014 | USD | 15.2 | 15.35 | 14.85 | 14.91 | 14.91 | -0.35 (-2.29%) | 197,212 |
