| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2014 | USD | 16.43 | 16.55 | 14.95 | 15.43 | 15.43 | -1.15 (-6.94%) | 324,987 |
| 9 Oct 2014 | USD | 17.01 | 17.02 | 16.54 | 16.58 | 16.58 | -0.43 (-2.53%) | 113,759 |
| 8 Oct 2014 | USD | 17.27 | 17.27 | 16.33 | 17.01 | 17.01 | -0.17 (-0.99%) | 281,441 |
| 7 Oct 2014 | USD | 17.75 | 17.8 | 17.16 | 17.18 | 17.18 | -0.62 (-3.48%) | 111,473 |
| 6 Oct 2014 | USD | 17.83 | 18.15 | 17.5 | 17.8 | 17.8 | +0.13 (+0.74%) | 132,080 |
| 3 Oct 2014 | USD | 17.53 | 17.85 | 17.461 | 17.67 | 17.67 | +0.22 (+1.26%) | 141,036 |
| 2 Oct 2014 | USD | 17.83 | 17.992 | 17.02 | 17.45 | 17.45 | -0.15 (-0.85%) | 327,016 |
| 1 Oct 2014 | USD | 17.86 | 17.94 | 17.51 | 17.6 | 17.6 | -0.22 (-1.23%) | 307,342 |
| 30 Sep 2014 | USD | 18.34 | 18.34 | 17.75 | 17.82 | 17.82 | -0.48 (-2.62%) | 151,375 |
| 29 Sep 2014 | USD | 18.05 | 18.45 | 18 | 18.3 | 18.3 | +0.04 (+0.22%) | 116,015 |
| 26 Sep 2014 | USD | 18.23 | 18.4 | 17.88 | 18.26 | 18.26 | +0.13 (+0.72%) | 143,355 |
| 25 Sep 2014 | USD | 18.86 | 18.89 | 17.73 | 18.13 | 18.13 | -0.67 (-3.56%) | 169,430 |
| 24 Sep 2014 | USD | 18.89 | 18.89 | 18.6201 | 18.8 | 18.8 | +0.05 (+0.27%) | 111,378 |
| 23 Sep 2014 | USD | 18.95 | 19.15 | 18.72 | 18.75 | 18.75 | -0.2 (-1.06%) | 771,452 |
| 22 Sep 2014 | USD | 19.29 | 19.29 | 18.95 | 18.95 | 18.95 | -0.36 (-1.86%) | 66,327 |
| 19 Sep 2014 | USD | 19.48 | 19.6499 | 19.24 | 19.31 | 19.31 | -0.16 (-0.82%) | 48,346 |
| 18 Sep 2014 | USD | 19.53 | 19.79 | 19.33 | 19.47 | 19.47 | -0.04 (-0.21%) | 167,541 |
| 17 Sep 2014 | USD | 19.3 | 19.74 | 19.28 | 19.51 | 19.51 | +0.22 (+1.14%) | 429,562 |
| 16 Sep 2014 | USD | 19.47 | 20.24 | 19.19 | 19.29 | 19.29 | -0.21 (-1.08%) | 95,366 |
| 15 Sep 2014 | USD | 19.63 | 19.68 | 19.41 | 19.5 | 19.5 | -0.2 (-1.02%) | 114,854 |
| 12 Sep 2014 | USD | 19.69 | 19.754 | 19.33 | 19.7 | 19.7 | +0.03 (+0.15%) | 197,699 |
| 11 Sep 2014 | USD | 19.19 | 19.95 | 19.05 | 19.67 | 19.67 | +0.46 (+2.39%) | 88,803 |
| 10 Sep 2014 | USD | 19.02 | 19.25 | 18.92 | 19.21 | 19.21 | +0.3 (+1.59%) | 270,703 |
| 9 Sep 2014 | USD | 18.94 | 19.015 | 18.653 | 18.91 | 18.91 | +0.01 (+0.05%) | 85,055 |
| 8 Sep 2014 | USD | 18.95 | 19.03 | 18.76 | 18.9 | 18.9 | -0.08 (-0.42%) | 287,815 |
| 5 Sep 2014 | USD | 18.92 | 19.11 | 18.8 | 18.98 | 18.98 | -0.04 (-0.21%) | 179,600 |
| 4 Sep 2014 | USD | 19.65 | 19.65 | 18.85 | 19.02 | 19.02 | -0.32 (-1.65%) | 523,063 |
| 3 Sep 2014 | USD | 19.6 | 20.27 | 19.21 | 19.34 | 19.34 | -0.12 (-0.62%) | 424,825 |
| 2 Sep 2014 | USD | 19.6 | 19.89 | 19.02 | 19.46 | 19.46 | -0.17 (-0.87%) | 520,679 |
| 1 Sep 2014 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.0 (0.0%) | 0 |
