| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2014 | USD | 18.8 | 19.25 | 18.8 | 19.16 | 19.16 | +0.32 (+1.70%) | 84,234 |
| 7 Oct 2014 | USD | 18.92 | 18.99 | 18.77 | 18.84 | 18.84 | -0.2 (-1.05%) | 195,730 |
| 6 Oct 2014 | USD | 19.3 | 19.34 | 19.04 | 19.04 | 19.04 | -0.26 (-1.35%) | 89,663 |
| 3 Oct 2014 | USD | 19.46 | 19.72 | 19.29 | 19.3 | 19.3 | +0.05 (+0.26%) | 103,867 |
| 2 Oct 2014 | USD | 19.05 | 19.47 | 19.05 | 19.25 | 19.25 | +0.19 (+1.00%) | 115,935 |
| 1 Oct 2014 | USD | 19.14 | 19.25 | 18.87 | 19.06 | 19.06 | -0.06 (-0.31%) | 186,679 |
| 30 Sep 2014 | USD | 19.09 | 19.2 | 18.96 | 19.12 | 19.12 | +0.04 (+0.21%) | 255,555 |
| 29 Sep 2014 | USD | 19.16 | 19.228 | 18.98 | 19.08 | 19.08 | -0.24 (-1.24%) | 150,463 |
| 26 Sep 2014 | USD | 19.06 | 19.37 | 18.99 | 19.32 | 19.32 | +0.26 (+1.36%) | 108,491 |
| 25 Sep 2014 | USD | 19.44 | 19.44 | 19.01 | 19.06 | 19.06 | -0.37 (-1.90%) | 156,852 |
| 24 Sep 2014 | USD | 19.38 | 19.52 | 19.3 | 19.43 | 19.43 | -0.07 (-0.36%) | 58,889 |
| 23 Sep 2014 | USD | 19.74 | 19.77 | 19.3 | 19.5 | 19.5 | -0.25 (-1.27%) | 124,127 |
| 22 Sep 2014 | USD | 19.9 | 19.99 | 19.72 | 19.75 | 19.75 | -0.23 (-1.15%) | 130,679 |
| 19 Sep 2014 | USD | 19.99 | 20.2 | 19.96 | 19.98 | 19.98 | +0.02 (+0.10%) | 417,428 |
| 18 Sep 2014 | USD | 19.81 | 20.29 | 19.78 | 19.96 | 19.96 | +0.18 (+0.91%) | 105,693 |
| 17 Sep 2014 | USD | 19.57 | 20 | 19.47 | 19.78 | 19.78 | +0.16 (+0.82%) | 106,452 |
| 16 Sep 2014 | USD | 19.57 | 19.76 | 19.41 | 19.62 | 19.62 | -0.01 (-0.05%) | 74,005 |
| 15 Sep 2014 | USD | 19.82 | 19.87 | 19.58 | 19.63 | 19.63 | -0.23 (-1.16%) | 63,787 |
| 12 Sep 2014 | USD | 19.93 | 20.06 | 19.73 | 19.86 | 19.86 | -0.04 (-0.20%) | 80,288 |
| 11 Sep 2014 | USD | 19.54 | 19.92 | 19.54 | 19.9 | 19.9 | +0.23 (+1.17%) | 88,582 |
| 10 Sep 2014 | USD | 19.51 | 19.71 | 19.42 | 19.67 | 19.67 | +0.13 (+0.67%) | 71,330 |
| 9 Sep 2014 | USD | 19.97 | 19.99 | 19.47 | 19.54 | 19.54 | -0.48 (-2.40%) | 81,012 |
| 8 Sep 2014 | USD | 20 | 20.07 | 19.86 | 20.02 | 20.02 | +0.03 (+0.15%) | 69,854 |
| 5 Sep 2014 | USD | 19.98 | 20.03 | 19.8 | 19.99 | 19.99 | -0.08 (-0.40%) | 66,809 |
| 4 Sep 2014 | USD | 20.31 | 20.45 | 20.03 | 20.07 | 20.07 | -0.17 (-0.84%) | 76,786 |
| 3 Sep 2014 | USD | 20.51 | 20.57 | 20.22 | 20.24 | 20.24 | -0.26 (-1.27%) | 133,709 |
| 2 Sep 2014 | USD | 20.41 | 20.63 | 20.3 | 20.5 | 20.5 | +0.18 (+0.89%) | 159,872 |
| 1 Sep 2014 | USD | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 20.28 | 20.42 | 19.89 | 20.32 | 20.32 | +0.03 (+0.15%) | 83,150 |
| 28 Aug 2014 | USD | 20.45 | 20.51 | 20.28 | 20.29 | 20.29 | -0.18 (-0.88%) | 99,189 |
