| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2014 | USD | 23.23 | 23.6999 | 22.57 | 23.25 | 23.25 | +0.14 (+0.61%) | 441,533 |
| 2 Sep 2014 | USD | 23.14 | 23.14 | 22.76 | 23.11 | 23.11 | +0.21 (+0.92%) | 213,994 |
| 1 Sep 2014 | USD | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 22.52 | 22.98 | 22.34 | 22.9 | 22.9 | +0.38 (+1.69%) | 139,043 |
| 28 Aug 2014 | USD | 22.45 | 22.84 | 22.42 | 22.52 | 22.52 | -0.1 (-0.44%) | 102,226 |
| 27 Aug 2014 | USD | 22.99 | 22.99 | 22.52 | 22.62 | 22.62 | -0.38 (-1.65%) | 170,815 |
| 26 Aug 2014 | USD | 21.95 | 23.07 | 21.76 | 23 | 23 | +1.06 (+4.83%) | 237,052 |
| 25 Aug 2014 | USD | 21.69 | 22.21 | 21.35 | 21.94 | 21.94 | +0.45 (+2.09%) | 155,803 |
| 22 Aug 2014 | USD | 21.13 | 21.67 | 20.72 | 21.49 | 21.49 | +0.24 (+1.13%) | 273,876 |
| 21 Aug 2014 | USD | 21.1 | 21.7 | 20.7 | 21.25 | 21.25 | +0.15 (+0.71%) | 364,011 |
| 20 Aug 2014 | USD | 20.92 | 21.27 | 20.7101 | 21.1 | 21.1 | +0.02 (+0.09%) | 213,027 |
| 19 Aug 2014 | USD | 21.16 | 21.32 | 20.8 | 21.08 | 21.08 | -0.05 (-0.24%) | 143,352 |
| 18 Aug 2014 | USD | 20.6 | 21.44 | 20.504 | 21.13 | 21.13 | +0.22 (+1.05%) | 245,459 |
| 15 Aug 2014 | USD | 21.45 | 21.45 | 19.93 | 20.91 | 20.91 | -0.35 (-1.65%) | 344,914 |
| 14 Aug 2014 | USD | 20.63 | 21.31 | 20.54 | 21.26 | 21.26 | +0.58 (+2.80%) | 193,993 |
| 13 Aug 2014 | USD | 21.11 | 21.31 | 20.62 | 20.68 | 20.68 | -0.37 (-1.76%) | 416,405 |
| 12 Aug 2014 | USD | 20.71 | 21.11 | 20.542 | 21.05 | 21.05 | +0.32 (+1.54%) | 419,065 |
| 11 Aug 2014 | USD | 20.68 | 21.066 | 20.4 | 20.73 | 20.73 | +0.22 (+1.07%) | 172,292 |
| 8 Aug 2014 | USD | 19.79 | 20.58 | 19.75 | 20.51 | 20.51 | +0.99 (+5.07%) | 287,252 |
| 7 Aug 2014 | USD | 19.14 | 19.68 | 19.03 | 19.52 | 19.52 | +0.5 (+2.63%) | 141,630 |
| 6 Aug 2014 | USD | 19 | 19.21 | 18.69 | 19.02 | 19.02 | -0.45 (-2.31%) | 375,367 |
| 5 Aug 2014 | USD | 18.77 | 20.015 | 18.34 | 19.47 | 19.47 | +0.58 (+3.07%) | 521,988 |
| 4 Aug 2014 | USD | 17.51 | 18.97 | 17.01 | 18.89 | 18.89 | +1.53 (+8.81%) | 406,901 |
| 1 Aug 2014 | USD | 17.45 | 17.64 | 16.71 | 17.36 | 17.36 | 0.0 (0.0%) | 390,101 |
| 31 Jul 2014 | USD | 18.49 | 18.52 | 17.2 | 17.36 | 17.36 | -1.44 (-7.66%) | 648,594 |
| 30 Jul 2014 | USD | 18.05 | 19.174 | 17.92 | 18.8 | 18.8 | +1.01 (+5.68%) | 443,057 |
| 29 Jul 2014 | USD | 17.5 | 18.38 | 17.5 | 17.79 | 17.79 | +0.42 (+2.42%) | 229,230 |
| 28 Jul 2014 | USD | 18.21 | 18.21 | 17.26 | 17.37 | 17.37 | -0.85 (-4.67%) | 226,949 |
| 25 Jul 2014 | USD | 18.27 | 18.39 | 17.7 | 18.22 | 18.22 | -0.26 (-1.41%) | 220,181 |
| 24 Jul 2014 | USD | 18.97 | 19.04 | 18.38 | 18.48 | 18.48 | -0.47 (-2.48%) | 156,402 |
