| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2014 | USD | 16.22 | 16.26 | 15.99 | 16 | 320 | -0.41 (-2.50%) | 2,679,457 |
| 20 Oct 2014 | USD | 16.66 | 16.7 | 16.4 | 16.41 | 328.2 | -0.26 (-1.56%) | 2,457,898 |
| 17 Oct 2014 | USD | 16.67 | 16.7629 | 16.51 | 16.67 | 333.4 | -0.21 (-1.24%) | 2,935,099 |
| 16 Oct 2014 | USD | 17.15 | 17.15 | 16.75 | 16.8801 | 337.602 | +0.1 (+0.60%) | 4,123,653 |
| 15 Oct 2014 | USD | 16.94 | 17.17 | 16.73 | 16.78 | 335.6 | +0.09 (+0.54%) | 9,817,193 |
| 14 Oct 2014 | USD | 16.57 | 16.735 | 16.471 | 16.69 | 333.8 | +0.01 (+0.06%) | 3,940,661 |
| 13 Oct 2014 | USD | 16.47 | 16.7 | 16.34 | 16.68 | 333.6 | +0.24 (+1.46%) | 7,498,338 |
| 10 Oct 2014 | USD | 16.12 | 16.44 | 16.03 | 16.44 | 328.8 | +0.41 (+2.56%) | 3,937,834 |
| 9 Oct 2014 | USD | 15.79 | 16.05 | 15.7562 | 16.03 | 320.6 | +0.27 (+1.71%) | 1,837,676 |
| 8 Oct 2014 | USD | 16.08 | 16.18 | 15.72 | 15.76 | 315.2 | -0.33 (-2.05%) | 3,158,620 |
| 7 Oct 2014 | USD | 15.93 | 16.09 | 15.89 | 16.09 | 321.8 | +0.22 (+1.39%) | 1,535,159 |
| 6 Oct 2014 | USD | 15.79 | 15.91 | 15.74 | 15.87 | 317.4 | +0.05 (+0.32%) | 1,249,425 |
| 3 Oct 2014 | USD | 15.89 | 15.9499 | 15.765 | 15.82 | 316.4 | -0.18 (-1.13%) | 1,594,597 |
| 2 Oct 2014 | USD | 16 | 16.1957 | 15.95 | 16 | 320 | +0.01 (+0.06%) | 3,192,273 |
| 1 Oct 2014 | USD | 15.77 | 16.035 | 15.7699 | 15.99 | 319.8 | +0.24 (+1.52%) | 1,544,587 |
| 30 Sep 2014 | USD | 15.71 | 15.809 | 15.66 | 15.75 | 315 | 0.0 (0.0%) | 648,256 |
| 29 Sep 2014 | USD | 15.9 | 15.91 | 15.72 | 15.75 | 315 | +0.01 (+0.06%) | 874,118 |
| 26 Sep 2014 | USD | 15.88 | 15.89 | 15.72 | 15.74 | 314.8 | -0.18 (-1.13%) | 742,497 |
| 25 Sep 2014 | USD | 15.64 | 15.92 | 15.6125 | 15.92 | 318.4 | +0.33 (+2.12%) | 1,786,698 |
| 24 Sep 2014 | USD | 15.75 | 15.79 | 15.58 | 15.59 | 311.8 | -0.18 (-1.14%) | 688,597 |
| 23 Sep 2014 | USD | 15.78 | 15.78 | 15.69 | 15.77 | 315.4 | +0.05 (+0.32%) | 3,595,119 |
| 22 Sep 2014 | USD | 15.61 | 15.7794 | 15.609 | 15.72 | 314.4 | +0.15 (+0.96%) | 1,118,078 |
| 19 Sep 2014 | USD | 15.48 | 15.6299 | 15.48 | 15.57 | 311.4 | +0.01 (+0.06%) | 899,275 |
| 18 Sep 2014 | USD | 15.64 | 15.64 | 15.56 | 15.56 | 311.2 | -0.12 (-0.77%) | 500,775 |
| 17 Sep 2014 | USD | 15.7 | 15.75 | 15.6001 | 15.68 | 313.6 | -0.015 (-0.10%) | 559,298 |
| 16 Sep 2014 | USD | 15.91 | 15.92 | 15.6701 | 15.695 | 313.9 | -0.155 (-0.98%) | 712,888 |
| 15 Sep 2014 | USD | 15.68 | 15.8899 | 15.68 | 15.85 | 317 | +0.16 (+1.02%) | 1,715,480 |
| 12 Sep 2014 | USD | 15.64 | 15.74 | 15.6251 | 15.69 | 313.8 | +0.09 (+0.58%) | 485,751 |
| 11 Sep 2014 | USD | 15.67 | 15.7299 | 15.6 | 15.6 | 312 | 0.0 (0.0%) | 342,352 |
| 10 Sep 2014 | USD | 15.72 | 15.75 | 15.59 | 15.6 | 312 | -0.12 (-0.76%) | 473,391 |
