| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2015 | USD | 18.02 | 18.24 | 17.845 | 18.01 | 18.01 | +0.13 (+0.73%) | 1,240,786 |
| 6 Jan 2015 | USD | 18.3 | 18.38 | 17.81 | 17.88 | 17.88 | -0.53 (-2.88%) | 1,493,892 |
| 5 Jan 2015 | USD | 18.78 | 18.8 | 18.2 | 18.41 | 18.41 | -0.49 (-2.59%) | 1,558,958 |
| 2 Jan 2015 | USD | 19.06 | 19.1 | 18.77 | 18.9 | 18.9 | -0.19 (-1.00%) | 771,161 |
| 1 Jan 2015 | USD | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | USD | 19.24 | 19.24 | 19.01 | 19.09 | 19.09 | -0.11 (-0.57%) | 1,124,694 |
| 30 Dec 2014 | USD | 19.22 | 19.33 | 19.11 | 19.2 | 19.2 | -0.07 (-0.36%) | 917,096 |
| 29 Dec 2014 | USD | 19.23 | 19.34 | 19.205 | 19.27 | 19.27 | -0.07 (-0.36%) | 1,159,697 |
| 26 Dec 2014 | USD | 19.33 | 19.4 | 19.25 | 19.34 | 19.34 | +0.05 (+0.26%) | 492,195 |
| 25 Dec 2014 | USD | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | USD | 19.35 | 19.46 | 19.19 | 19.29 | 19.29 | +0.04 (+0.21%) | 510,325 |
| 23 Dec 2014 | USD | 19.05 | 19.35 | 19.01 | 19.25 | 19.25 | +0.22 (+1.16%) | 1,095,251 |
| 22 Dec 2014 | USD | 19.23 | 19.37 | 18.94 | 19.03 | 19.03 | -0.15 (-0.78%) | 1,238,699 |
| 19 Dec 2014 | USD | 19.14 | 19.36 | 18.91 | 19.18 | 19.18 | +0.2 (+1.05%) | 1,895,422 |
| 18 Dec 2014 | USD | 18.98 | 19.105 | 18.72 | 18.98 | 18.98 | +0.33 (+1.77%) | 2,309,542 |
| 17 Dec 2014 | USD | 18.25 | 18.65 | 18.085 | 18.65 | 18.65 | +0.47 (+2.59%) | 2,426,415 |
| 16 Dec 2014 | USD | 17.98 | 18.59 | 17.92 | 18.18 | 18.18 | +0.12 (+0.66%) | 2,725,238 |
| 15 Dec 2014 | USD | 18.26 | 18.46 | 17.88 | 18.06 | 18.06 | -0.14 (-0.77%) | 2,612,946 |
| 12 Dec 2014 | USD | 18.65 | 18.74 | 18.12 | 18.2 | 18.2 | -0.58 (-3.09%) | 2,538,455 |
| 11 Dec 2014 | USD | 18.77 | 19.14 | 18.74 | 18.78 | 18.78 | -0.02 (-0.11%) | 1,833,162 |
| 10 Dec 2014 | USD | 19.48 | 19.5 | 18.64 | 18.8 | 18.8 | -0.83 (-4.23%) | 3,008,762 |
| 9 Dec 2014 | USD | 19.68 | 19.72 | 19.35 | 19.63 | 19.63 | -0.2 (-1.01%) | 2,033,308 |
| 8 Dec 2014 | USD | 20.08 | 20.11 | 19.68 | 19.83 | 19.83 | -0.31 (-1.54%) | 1,994,651 |
| 5 Dec 2014 | USD | 19.7 | 20.21 | 19.7 | 20.14 | 20.14 | +0.46 (+2.34%) | 2,216,674 |
| 4 Dec 2014 | USD | 20.12 | 20.12 | 19.61 | 19.68 | 19.68 | -0.51 (-2.53%) | 2,236,756 |
| 3 Dec 2014 | USD | 19.86 | 20.23 | 19.81 | 20.19 | 20.19 | +0.32 (+1.61%) | 1,509,942 |
| 2 Dec 2014 | USD | 19.8 | 19.98 | 19.74 | 19.87 | 19.87 | -0.12 (-0.60%) | 2,372,841 |
| 1 Dec 2014 | USD | 19.93 | 20.18 | 19.81 | 19.99 | 19.99 | +0.09 (+0.45%) | 2,386,598 |
| 28 Nov 2014 | USD | 19.89 | 20.07 | 19.82 | 19.9 | 19.9 | -0.17 (-0.85%) | 840,826 |
| 27 Nov 2014 | USD | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.0 (0.0%) | 0 |
