| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2014 | USD | 18.64 | 18.74 | 18.02 | 18.05 | 18.05 | -0.46 (-2.49%) | 72,625 |
| 2 Sep 2014 | USD | 18.64 | 18.87 | 18.49 | 18.51 | 18.51 | -0.06 (-0.32%) | 55,761 |
| 1 Sep 2014 | USD | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 18.5 | 18.67 | 18.42 | 18.57 | 18.57 | +0.15 (+0.81%) | 58,391 |
| 28 Aug 2014 | USD | 18.09 | 18.5 | 17.96 | 18.42 | 18.42 | +0.25 (+1.38%) | 100,096 |
| 27 Aug 2014 | USD | 18.33 | 18.33 | 18.07 | 18.17 | 18.17 | -0.13 (-0.71%) | 27,774 |
| 26 Aug 2014 | USD | 18.25 | 18.48 | 18.25 | 18.3 | 18.3 | +0.07 (+0.38%) | 93,677 |
| 25 Aug 2014 | USD | 18.25 | 18.54 | 18.15 | 18.23 | 18.23 | +0.16 (+0.89%) | 123,691 |
| 22 Aug 2014 | USD | 18.13 | 18.18 | 17.9901 | 18.07 | 18.07 | -0.03 (-0.17%) | 133,565 |
| 21 Aug 2014 | USD | 17.78 | 18.185 | 17.64 | 18.1 | 18.1 | +0.28 (+1.57%) | 143,650 |
| 20 Aug 2014 | USD | 17.71 | 17.87 | 17.51 | 17.82 | 17.82 | +0.03 (+0.17%) | 37,557 |
| 19 Aug 2014 | USD | 17.86 | 17.89 | 17.72 | 17.79 | 17.79 | -0.04 (-0.22%) | 11,541 |
| 18 Aug 2014 | USD | 17.72 | 17.85 | 17.575 | 17.83 | 17.83 | +0.16 (+0.91%) | 56,947 |
| 15 Aug 2014 | USD | 17.8 | 17.8 | 17.27 | 17.67 | 17.67 | +0.03 (+0.17%) | 86,074 |
| 14 Aug 2014 | USD | 17.62 | 17.74 | 17.41 | 17.64 | 17.64 | -0.01 (-0.06%) | 25,267 |
| 13 Aug 2014 | USD | 17.64 | 17.69 | 17.5101 | 17.65 | 17.65 | +0.05 (+0.28%) | 42,889 |
| 12 Aug 2014 | USD | 17.79 | 17.79 | 17.55 | 17.6 | 17.6 | -0.25 (-1.40%) | 40,217 |
| 11 Aug 2014 | USD | 17.49 | 17.88 | 17.232 | 17.85 | 17.85 | +0.47 (+2.70%) | 57,626 |
| 8 Aug 2014 | USD | 17.28 | 17.48 | 17.15 | 17.38 | 17.38 | +0.07 (+0.40%) | 38,506 |
| 7 Aug 2014 | USD | 17.47 | 17.6 | 17.25 | 17.31 | 17.31 | -0.15 (-0.86%) | 29,517 |
| 6 Aug 2014 | USD | 17.2 | 17.58 | 17.16 | 17.46 | 17.46 | +0.18 (+1.04%) | 53,306 |
| 5 Aug 2014 | USD | 17.19 | 17.38 | 17.014 | 17.28 | 17.28 | -0.01 (-0.06%) | 58,351 |
| 4 Aug 2014 | USD | 17.23 | 17.31 | 16.96 | 17.29 | 17.29 | +0.13 (+0.76%) | 84,793 |
| 1 Aug 2014 | USD | 17.22 | 17.36 | 17.075 | 17.16 | 17.16 | +0.01 (+0.06%) | 111,666 |
| 31 Jul 2014 | USD | 16.67 | 17.2 | 16.4435 | 17.15 | 17.15 | 0.0 (0.0%) | 206,405 |
| 30 Jul 2014 | USD | 17.11 | 17.17 | 16.9763 | 17.15 | 17.15 | +0.15 (+0.88%) | 37,226 |
| 29 Jul 2014 | USD | 17.07 | 17.08 | 16.8 | 17 | 17 | -0.07 (-0.41%) | 49,787 |
| 28 Jul 2014 | USD | 16.7 | 17.35 | 16.4 | 17.07 | 17.07 | +0.31 (+1.85%) | 87,204 |
| 25 Jul 2014 | USD | 16.63 | 16.84 | 16.61 | 16.76 | 16.76 | 0.0 (0.0%) | 41,984 |
| 24 Jul 2014 | USD | 16.87 | 17 | 16.65 | 16.76 | 16.76 | -0.11 (-0.65%) | 47,878 |
