| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | USD | 15.61 | 15.75 | 15.55 | 15.72 | 314.4 | +0.12 (+0.77%) | 1,259,302 |
| 8 Sep 2014 | USD | 15.63 | 15.6701 | 15.561 | 15.6 | 312 | -0.02 (-0.13%) | 279,039 |
| 5 Sep 2014 | USD | 15.69 | 15.77 | 15.62 | 15.62 | 312.4 | -0.09 (-0.57%) | 332,431 |
| 4 Sep 2014 | USD | 15.65 | 15.749 | 15.58 | 15.71 | 314.2 | +0.02 (+0.13%) | 477,013 |
| 3 Sep 2014 | USD | 15.56 | 15.7299 | 15.56 | 15.69 | 313.8 | +0.085 (+0.54%) | 519,179 |
| 2 Sep 2014 | USD | 15.62 | 15.67 | 15.6 | 15.605 | 312.1 | -0.055 (-0.35%) | 552,661 |
| 1 Sep 2014 | USD | 15.66 | 15.66 | 15.66 | 15.66 | 313.2 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 15.67 | 15.73 | 15.65 | 15.66 | 313.2 | -0.06 (-0.38%) | 267,639 |
| 28 Aug 2014 | USD | 15.74 | 15.76 | 15.6901 | 15.72 | 314.4 | +0.03 (+0.19%) | 629,920 |
| 27 Aug 2014 | USD | 15.69 | 15.73 | 15.67 | 15.69 | 313.8 | -0.01 (-0.06%) | 357,168 |
| 26 Aug 2014 | USD | 15.69 | 15.73 | 15.675 | 15.7 | 314 | -0.01 (-0.06%) | 399,185 |
| 25 Aug 2014 | USD | 15.69 | 15.7499 | 15.6701 | 15.71 | 314.2 | -0.06 (-0.38%) | 753,307 |
| 22 Aug 2014 | USD | 15.78 | 15.82 | 15.7407 | 15.77 | 315.4 | -0.02 (-0.13%) | 496,341 |
| 21 Aug 2014 | USD | 15.81 | 15.849 | 15.785 | 15.79 | 315.8 | -0.037 (-0.24%) | 610,680 |
| 20 Aug 2014 | USD | 15.85 | 15.8595 | 15.79 | 15.8275 | 316.55 | -0.003 (-0.02%) | 236,768 |
| 19 Aug 2014 | USD | 15.87 | 15.89 | 15.82 | 15.83 | 316.6 | -0.08 (-0.50%) | 329,819 |
| 18 Aug 2014 | USD | 15.96 | 15.98 | 15.9 | 15.91 | 318.2 | -0.13 (-0.81%) | 2,082,283 |
| 15 Aug 2014 | USD | 16.04 | 16.19 | 16.001 | 16.04 | 320.8 | -0.09 (-0.56%) | 893,194 |
| 14 Aug 2014 | USD | 16.19 | 16.2099 | 16.12 | 16.13 | 322.6 | -0.07 (-0.43%) | 709,676 |
| 13 Aug 2014 | USD | 16.3 | 16.32 | 16.2 | 16.2 | 324 | -0.185 (-1.13%) | 752,965 |
| 12 Aug 2014 | USD | 16.4 | 16.46 | 16.34 | 16.385 | 327.7 | +0.005 (+0.03%) | 574,922 |
| 11 Aug 2014 | USD | 16.42 | 16.42 | 16.32 | 16.38 | 327.6 | -0.08 (-0.49%) | 484,961 |
| 8 Aug 2014 | USD | 16.56 | 16.635 | 16.45 | 16.46 | 329.2 | -0.135 (-0.81%) | 1,063,185 |
| 7 Aug 2014 | USD | 16.47 | 16.65 | 16.44 | 16.595 | 331.9 | +0.055 (+0.33%) | 681,705 |
| 6 Aug 2014 | USD | 16.64 | 16.64 | 16.442 | 16.54 | 330.8 | +0.02 (+0.12%) | 1,650,217 |
| 5 Aug 2014 | USD | 16.46 | 16.5999 | 16.4204 | 16.52 | 330.4 | +0.13 (+0.79%) | 910,038 |
| 4 Aug 2014 | USD | 16.48 | 16.54 | 16.34 | 16.39 | 327.8 | -0.14 (-0.85%) | 932,476 |
| 1 Aug 2014 | USD | 16.5 | 16.6241 | 16.4045 | 16.53 | 330.6 | +0.078 (+0.47%) | 1,913,863 |
| 31 Jul 2014 | USD | 16.26 | 16.49 | 16.24 | 16.4523 | 329.046 | +0.332 (+2.06%) | 1,697,231 |
| 30 Jul 2014 | USD | 16.1 | 16.1999 | 16.0701 | 16.12 | 322.4 | -0.07 (-0.43%) | 592,593 |
