| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2014 | USD | 14.77 | 14.8 | 14.69 | 14.72 | 3.1543 | +0.03 (+0.20%) | 2,886,973 |
| 26 Aug 2014 | USD | 14.59 | 14.79 | 14.59 | 14.69 | 3.1479 | +0.67 (+4.78%) | 6,831,012 |
| 25 Aug 2014 | USD | 14.0301 | 14.085 | 14 | 14.02 | 3.0043 | +0.05 (+0.36%) | 1,237,697 |
| 22 Aug 2014 | USD | 14.04 | 14.05 | 13.9 | 13.97 | 2.9936 | -0.13 (-0.92%) | 3,226,214 |
| 21 Aug 2014 | USD | 14.13 | 14.15 | 14.07 | 14.1 | 3.0214 | -0.01 (-0.07%) | 2,529,979 |
| 20 Aug 2014 | USD | 14.05 | 14.2 | 14.035 | 14.11 | 3.0236 | -0.08 (-0.56%) | 3,108,218 |
| 19 Aug 2014 | USD | 14.255 | 14.28 | 14.17 | 14.19 | 3.0407 | +0.11 (+0.78%) | 2,457,121 |
| 18 Aug 2014 | USD | 14 | 14.145 | 13.93 | 14.08 | 3.0171 | +0.32 (+2.33%) | 3,297,812 |
| 15 Aug 2014 | USD | 13.93 | 13.97 | 13.66 | 13.76 | 2.9486 | -0.09 (-0.65%) | 4,003,874 |
| 14 Aug 2014 | USD | 13.89 | 13.92 | 13.83 | 13.85 | 2.9679 | -0.04 (-0.29%) | 2,989,206 |
| 13 Aug 2014 | USD | 13.88 | 13.92 | 13.805 | 13.89 | 2.9764 | +0.07 (+0.51%) | 2,852,461 |
| 12 Aug 2014 | USD | 13.76 | 13.86 | 13.69 | 13.82 | 2.9614 | -0.04 (-0.29%) | 3,426,282 |
| 11 Aug 2014 | USD | 13.94 | 14.03 | 13.84 | 13.86 | 2.97 | -0.09 (-0.65%) | 4,324,378 |
| 8 Aug 2014 | USD | 13.86 | 13.97 | 13.79 | 13.95 | 2.9893 | +0.05 (+0.36%) | 3,950,679 |
| 7 Aug 2014 | USD | 14.07 | 14.12 | 13.82 | 13.9 | 2.9786 | -0.18 (-1.28%) | 5,128,563 |
| 6 Aug 2014 | USD | 13.93 | 14.19 | 13.92 | 14.08 | 3.0171 | -0.04 (-0.28%) | 5,669,069 |
| 5 Aug 2014 | USD | 14.2 | 14.25 | 14.05 | 14.12 | 3.0257 | -0.38 (-2.62%) | 5,620,527 |
| 4 Aug 2014 | USD | 14.46 | 14.58 | 14.38 | 14.5 | 3.1071 | +0.19 (+1.33%) | 4,995,106 |
| 1 Aug 2014 | USD | 14.46 | 14.72 | 14.19 | 14.31 | 3.0664 | -0.9 (-5.92%) | 19,257,222 |
| 31 Jul 2014 | USD | 15.25 | 15.385 | 15.105 | 15.21 | 3.2593 | -0.36 (-2.31%) | 8,014,846 |
| 30 Jul 2014 | USD | 15.4 | 15.69 | 15.4 | 15.57 | 3.3364 | +0.34 (+2.23%) | 9,651,775 |
| 29 Jul 2014 | USD | 15.23 | 15.38 | 15.19 | 15.23 | 3.2636 | +0.07 (+0.46%) | 2,451,943 |
| 28 Jul 2014 | USD | 15.09 | 15.21 | 14.97 | 15.16 | 3.2486 | +0.02 (+0.13%) | 2,926,952 |
| 25 Jul 2014 | USD | 15.14 | 15.22 | 15.04 | 15.14 | 3.2443 | +0.05 (+0.33%) | 2,383,017 |
| 24 Jul 2014 | USD | 15.15 | 15.17 | 15.03 | 15.09 | 3.2336 | +0.16 (+1.07%) | 3,041,510 |
| 23 Jul 2014 | USD | 14.96 | 15 | 14.89 | 14.93 | 3.1993 | -0.13 (-0.86%) | 3,020,598 |
| 22 Jul 2014 | USD | 15.12 | 15.16 | 15.04 | 15.06 | 3.2271 | +0.07 (+0.47%) | 1,937,089 |
| 21 Jul 2014 | USD | 14.89 | 15.04 | 14.89 | 14.99 | 3.2121 | 0.0 (0.0%) | 3,103,827 |
| 18 Jul 2014 | USD | 14.83 | 15.06 | 14.82 | 14.99 | 3.2121 | +0.05 (+0.33%) | 4,534,756 |
| 17 Jul 2014 | USD | 15.03 | 15.17 | 14.89 | 14.94 | 3.2014 | -0.27 (-1.78%) | 3,773,897 |
