| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2015 | USD | 21 | 21.12 | 20.66 | 20.92 | 20.92 | +0.02 (+0.10%) | 2,889,334 |
| 6 Jan 2015 | USD | 21.17 | 21.325 | 20.715 | 20.9 | 20.9 | -0.2 (-0.95%) | 1,419,926 |
| 5 Jan 2015 | USD | 21.67 | 21.78 | 21.04 | 21.1 | 21.1 | -0.72 (-3.30%) | 1,102,299 |
| 2 Jan 2015 | USD | 21.71 | 22.0099 | 21.52 | 21.82 | 21.82 | +0.21 (+0.97%) | 942,587 |
| 1 Jan 2015 | USD | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | USD | 22.09 | 22.25 | 21.6 | 21.61 | 21.61 | -0.375 (-1.71%) | 1,057,798 |
| 30 Dec 2014 | USD | 21.83 | 22.04 | 21.81 | 21.985 | 21.985 | +0.145 (+0.66%) | 1,645,233 |
| 29 Dec 2014 | USD | 21.99 | 22.1 | 21.82 | 21.84 | 21.84 | -0.12 (-0.55%) | 1,055,440 |
| 26 Dec 2014 | USD | 22.15 | 22.1901 | 21.925 | 21.96 | 21.96 | -0.21 (-0.95%) | 836,280 |
| 25 Dec 2014 | USD | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | USD | 22.45 | 22.69 | 22.16 | 22.17 | 22.17 | -0.18 (-0.81%) | 616,905 |
| 23 Dec 2014 | USD | 22.71 | 22.71 | 22.33 | 22.35 | 22.35 | -0.22 (-0.97%) | 1,288,767 |
| 22 Dec 2014 | USD | 22.43 | 22.64 | 22.25 | 22.57 | 22.57 | +0.22 (+0.98%) | 2,311,778 |
| 19 Dec 2014 | USD | 21.51 | 22.4 | 21.51 | 22.35 | 22.35 | +0.85 (+3.95%) | 7,128,021 |
| 18 Dec 2014 | USD | 21.39 | 21.58 | 21.22 | 21.5 | 21.5 | +0.24 (+1.13%) | 1,684,515 |
| 17 Dec 2014 | USD | 20.94 | 21.27 | 20.83 | 21.26 | 21.26 | +0.38 (+1.82%) | 1,731,681 |
| 16 Dec 2014 | USD | 21.04 | 21.35 | 20.87 | 20.88 | 20.88 | -0.19 (-0.90%) | 2,667,813 |
| 15 Dec 2014 | USD | 20.98 | 21.19 | 20.89 | 21.07 | 21.07 | +0.24 (+1.15%) | 1,978,560 |
| 12 Dec 2014 | USD | 21.43 | 21.74 | 20.81 | 20.83 | 20.83 | -0.66 (-3.07%) | 1,542,726 |
| 11 Dec 2014 | USD | 21.35 | 21.62 | 21.25 | 21.49 | 21.49 | +0.21 (+0.99%) | 4,588,901 |
| 10 Dec 2014 | USD | 21.4 | 21.79 | 21.26 | 21.28 | 21.28 | -0.21 (-0.98%) | 2,887,488 |
| 9 Dec 2014 | USD | 21.12 | 21.49 | 21.076 | 21.49 | 21.49 | +0.2 (+0.94%) | 2,398,485 |
| 8 Dec 2014 | USD | 21.01 | 21.49 | 20.95 | 21.29 | 21.29 | +0.29 (+1.38%) | 2,183,500 |
| 5 Dec 2014 | USD | 20.85 | 21.23 | 20.85 | 21 | 21 | +0.18 (+0.86%) | 2,982,823 |
| 4 Dec 2014 | USD | 20.8 | 21 | 20.621 | 20.82 | 20.82 | -0.08 (-0.38%) | 1,446,810 |
| 3 Dec 2014 | USD | 20.87 | 21.03 | 20.52 | 20.9 | 20.9 | -0.07 (-0.33%) | 2,045,715 |
| 2 Dec 2014 | USD | 21 | 21.27 | 20.81 | 20.97 | 20.97 | +0.06 (+0.29%) | 1,333,695 |
| 1 Dec 2014 | USD | 20.88 | 21.23 | 20.73 | 20.91 | 20.91 | -0.05 (-0.24%) | 2,833,376 |
| 28 Nov 2014 | USD | 20.99 | 21.49 | 20.85 | 20.96 | 20.96 | +0.05 (+0.24%) | 632,426 |
| 27 Nov 2014 | USD | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.0 (0.0%) | 0 |
