| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2014 | USD | 16.07 | 16.25 | 15.86 | 16.21 | 16.21 | +0.18 (+1.12%) | 53,208 |
| 2 Dec 2014 | USD | 16.14 | 16.168 | 15.64 | 16.03 | 16.03 | +0.12 (+0.75%) | 47,208 |
| 1 Dec 2014 | USD | 15.99 | 16.06 | 15.65 | 15.91 | 15.91 | -0.08 (-0.50%) | 26,799 |
| 28 Nov 2014 | USD | 16.07 | 16.2 | 15.96 | 15.99 | 15.99 | -0.11 (-0.68%) | 15,969 |
| 27 Nov 2014 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 15.86 | 16.18 | 15.85 | 16.1 | 16.1 | +0.26 (+1.64%) | 41,323 |
| 25 Nov 2014 | USD | 15.53 | 15.84 | 15.48 | 15.84 | 15.84 | +0.31 (+2.00%) | 46,471 |
| 24 Nov 2014 | USD | 15.5 | 15.72 | 15.4 | 15.53 | 15.53 | +0.08 (+0.52%) | 36,980 |
| 21 Nov 2014 | USD | 15.95 | 16 | 15.44 | 15.45 | 15.45 | -0.31 (-1.97%) | 31,305 |
| 20 Nov 2014 | USD | 15.55 | 15.95 | 15.519 | 15.76 | 15.76 | +0.21 (+1.35%) | 40,400 |
| 19 Nov 2014 | USD | 15.44 | 15.595 | 15.21 | 15.55 | 15.55 | +0.04 (+0.26%) | 71,957 |
| 18 Nov 2014 | USD | 15.32 | 15.55 | 15.22 | 15.51 | 15.51 | +0.26 (+1.70%) | 51,728 |
| 17 Nov 2014 | USD | 15.54 | 15.54 | 15.24 | 15.25 | 15.25 | -0.26 (-1.68%) | 34,707 |
| 14 Nov 2014 | USD | 15.6 | 15.68 | 15.39 | 15.51 | 15.51 | -0.13 (-0.83%) | 37,441 |
| 13 Nov 2014 | USD | 15.89 | 15.92 | 15.6 | 15.64 | 15.64 | -0.29 (-1.82%) | 27,101 |
| 12 Nov 2014 | USD | 16.07 | 16.09 | 15.9 | 15.93 | 15.93 | -0.14 (-0.87%) | 18,050 |
| 11 Nov 2014 | USD | 16.21 | 16.23 | 16.03 | 16.07 | 16.07 | -0.08 (-0.50%) | 33,055 |
| 10 Nov 2014 | USD | 16.07 | 16.17 | 15.92 | 16.15 | 16.15 | +0.14 (+0.87%) | 44,713 |
| 7 Nov 2014 | USD | 15.94 | 16.07 | 15.85 | 16.01 | 16.01 | +0.12 (+0.76%) | 30,966 |
| 6 Nov 2014 | USD | 15.93 | 15.97 | 15.844 | 15.89 | 15.89 | -0.12 (-0.75%) | 33,639 |
| 5 Nov 2014 | USD | 16.04 | 16.31 | 15.93 | 16.01 | 16.01 | -0.19 (-1.17%) | 36,175 |
| 4 Nov 2014 | USD | 16.42 | 16.57 | 16.17 | 16.2 | 16.2 | -0.1 (-0.61%) | 83,926 |
| 3 Nov 2014 | USD | 16.67 | 16.75 | 16.23 | 16.3 | 16.3 | -0.36 (-2.16%) | 60,903 |
| 31 Oct 2014 | USD | 16.75 | 16.78 | 16.532 | 16.66 | 16.66 | +0.08 (+0.48%) | 55,275 |
| 30 Oct 2014 | USD | 16.02 | 16.59 | 15.812 | 16.58 | 16.58 | +0.58 (+3.63%) | 46,417 |
| 29 Oct 2014 | USD | 16.17 | 16.21 | 15.93 | 16 | 16 | -0.17 (-1.05%) | 54,135 |
| 28 Oct 2014 | USD | 15.93 | 16.19 | 15.84 | 16.17 | 16.17 | +0.28 (+1.76%) | 78,213 |
| 27 Oct 2014 | USD | 15.59 | 15.9 | 15.36 | 15.89 | 15.89 | +0.41 (+2.65%) | 77,760 |
| 24 Oct 2014 | USD | 15.5 | 15.5 | 15.33 | 15.48 | 15.48 | +0.03 (+0.19%) | 32,062 |
| 23 Oct 2014 | USD | 15.51 | 15.63 | 15.33 | 15.45 | 15.45 | +0.08 (+0.52%) | 57,831 |
