| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2014 | USD | 15.98 | 15.98 | 15.65 | 15.85 | 158.5 | +0.23 (+1.47%) | 11,721 |
| 10 Dec 2014 | USD | 15.98 | 15.99 | 15.45 | 15.62 | 156.2 | -0.27 (-1.70%) | 6,353 |
| 9 Dec 2014 | USD | 15.73 | 16.4 | 15.6042 | 15.89 | 158.9 | 0.0 (0.0%) | 6,844 |
| 8 Dec 2014 | USD | 16.14 | 16.25 | 15.74 | 15.89 | 158.9 | -0.26 (-1.61%) | 5,547 |
| 5 Dec 2014 | USD | 16.04 | 16.29 | 16.02 | 16.15 | 161.5 | +0.16 (+1.00%) | 2,067 |
| 4 Dec 2014 | USD | 16.25 | 16.35 | 15.85 | 15.99 | 159.9 | -0.08 (-0.50%) | 3,179 |
| 3 Dec 2014 | USD | 16.42 | 16.5 | 15.9501 | 16.07 | 160.7 | -0.57 (-3.43%) | 5,019 |
| 2 Dec 2014 | USD | 16.1 | 16.8 | 16.1 | 16.64 | 166.4 | +0.34 (+2.09%) | 3,637 |
| 1 Dec 2014 | USD | 16.51 | 16.678 | 16.11 | 16.3 | 163 | -0.4 (-2.40%) | 2,932 |
| 28 Nov 2014 | USD | 16.79 | 16.79 | 16.6 | 16.7 | 167 | -0.03 (-0.18%) | 724 |
| 27 Nov 2014 | USD | 16.73 | 16.73 | 16.73 | 16.73 | 167.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 16.69 | 16.77 | 16.618 | 16.73 | 167.3 | +0.1 (+0.60%) | 2,857 |
| 25 Nov 2014 | USD | 16.79 | 16.8 | 16.55 | 16.63 | 166.3 | -0.12 (-0.72%) | 3,343 |
| 24 Nov 2014 | USD | 16.47 | 16.99 | 16.47 | 16.75 | 167.5 | +0.1 (+0.60%) | 8,489 |
| 21 Nov 2014 | USD | 16.7 | 16.75 | 16.28 | 16.65 | 166.5 | +0.26 (+1.59%) | 4,606 |
| 20 Nov 2014 | USD | 16.45 | 16.68 | 16.26 | 16.39 | 163.9 | -0.03 (-0.18%) | 4,503 |
| 19 Nov 2014 | USD | 16.55 | 16.56 | 16.17 | 16.42 | 164.2 | -0.19 (-1.14%) | 2,629 |
| 18 Nov 2014 | USD | 16.21 | 16.75 | 16.07 | 16.61 | 166.1 | +0.25 (+1.53%) | 4,991 |
| 17 Nov 2014 | USD | 15.91 | 16.4 | 15.6101 | 16.36 | 163.6 | +0.313 (+1.95%) | 7,551 |
| 14 Nov 2014 | USD | 16.44 | 16.5 | 15.88 | 16.047 | 160.47 | -0.393 (-2.39%) | 15,222 |
| 13 Nov 2014 | USD | 16.28 | 16.72 | 15.9 | 16.44 | 164.4 | +0.04 (+0.24%) | 3,255 |
| 12 Nov 2014 | USD | 15.92 | 16.47 | 15.5 | 16.4 | 164 | +0.19 (+1.17%) | 5,661 |
| 11 Nov 2014 | USD | 15.82 | 16.327 | 15.63 | 16.21 | 162.1 | +0.1 (+0.62%) | 4,495 |
| 10 Nov 2014 | USD | 15.31 | 16.12 | 15.31 | 16.11 | 161.1 | +0.81 (+5.29%) | 6,766 |
| 7 Nov 2014 | USD | 15.21 | 15.44 | 15.2 | 15.3 | 153 | -0.08 (-0.52%) | 2,770 |
| 6 Nov 2014 | USD | 16.41 | 16.41 | 15.26 | 15.38 | 153.8 | -0.56 (-3.51%) | 13,249 |
| 5 Nov 2014 | USD | 16.06 | 16.06 | 15.81 | 15.94 | 159.4 | -0.16 (-0.99%) | 2,776 |
| 4 Nov 2014 | USD | 16.34 | 16.4 | 15.3 | 16.1 | 161 | -0.3 (-1.83%) | 13,789 |
| 3 Nov 2014 | USD | 16.25 | 16.42 | 16.1601 | 16.4 | 164 | +0.14 (+0.86%) | 3,847 |
| 31 Oct 2014 | USD | 15.92 | 16.27 | 15.5701 | 16.26 | 162.6 | +0.38 (+2.39%) | 3,641 |
