| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2014 | USD | 18.95 | 19.25 | 18.83 | 18.97 | 18.97 | +0.12 (+0.64%) | 902,336 |
| 2 Oct 2014 | USD | 18.73 | 19.01 | 18.535 | 18.85 | 18.85 | +0.12 (+0.64%) | 1,577,797 |
| 1 Oct 2014 | USD | 19.2 | 19.27 | 18.64 | 18.73 | 18.73 | -0.5 (-2.60%) | 1,454,480 |
| 30 Sep 2014 | USD | 19.53 | 19.69 | 19.1549 | 19.23 | 19.23 | -0.33 (-1.69%) | 1,079,164 |
| 29 Sep 2014 | USD | 19.75 | 19.77 | 19.41 | 19.56 | 19.56 | -0.42 (-2.10%) | 1,077,735 |
| 26 Sep 2014 | USD | 19.85 | 20.15 | 19.62 | 19.98 | 19.98 | +0.26 (+1.32%) | 809,887 |
| 25 Sep 2014 | USD | 20.02 | 20.1 | 19.4535 | 19.72 | 19.72 | -0.65 (-3.19%) | 1,066,378 |
| 24 Sep 2014 | USD | 20.01 | 20.41 | 19.8704 | 20.37 | 20.37 | +0.33 (+1.65%) | 1,184,052 |
| 23 Sep 2014 | USD | 20.29 | 20.32 | 20.03 | 20.04 | 20.04 | -0.28 (-1.38%) | 869,225 |
| 22 Sep 2014 | USD | 20.51 | 20.55 | 20.24 | 20.32 | 20.32 | -0.25 (-1.22%) | 863,800 |
| 19 Sep 2014 | USD | 20.55 | 20.68 | 20.465 | 20.57 | 20.57 | +0.03 (+0.15%) | 1,574,063 |
| 18 Sep 2014 | USD | 20.52 | 20.77 | 20.5 | 20.54 | 20.54 | +0.03 (+0.15%) | 1,062,576 |
| 17 Sep 2014 | USD | 20.49 | 20.66 | 20.42 | 20.51 | 20.51 | -0.02 (-0.10%) | 1,391,789 |
| 16 Sep 2014 | USD | 20.37 | 20.59 | 20.37 | 20.53 | 20.53 | +0.03 (+0.15%) | 1,174,516 |
| 15 Sep 2014 | USD | 20.64 | 20.675 | 20.35 | 20.5 | 20.5 | -0.2 (-0.97%) | 1,986,744 |
| 12 Sep 2014 | USD | 20.8 | 20.92 | 20.57 | 20.7 | 20.7 | -0.2 (-0.96%) | 2,612,672 |
| 11 Sep 2014 | USD | 21 | 21.49 | 20.78 | 20.9 | 20.9 | +0.21 (+1.01%) | 2,525,702 |
| 10 Sep 2014 | USD | 20.37 | 20.78 | 20.37 | 20.69 | 20.69 | +0.25 (+1.22%) | 1,210,139 |
| 9 Sep 2014 | USD | 20.37 | 20.6 | 20.31 | 20.44 | 20.44 | -0.1 (-0.49%) | 1,493,023 |
| 8 Sep 2014 | USD | 20.38 | 20.8 | 20.361 | 20.54 | 20.54 | +0.06 (+0.29%) | 1,834,289 |
| 5 Sep 2014 | USD | 20.2 | 20.51 | 20.09 | 20.48 | 20.48 | +0.22 (+1.09%) | 1,353,920 |
| 4 Sep 2014 | USD | 20.19 | 20.39 | 20.13 | 20.26 | 20.26 | +0.05 (+0.25%) | 1,324,112 |
| 3 Sep 2014 | USD | 20.54 | 20.64 | 20.11 | 20.21 | 20.21 | -0.3 (-1.46%) | 3,442,862 |
| 2 Sep 2014 | USD | 20.81 | 20.86 | 20.47 | 20.51 | 20.51 | -0.28 (-1.35%) | 2,132,254 |
| 1 Sep 2014 | USD | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 20.56 | 20.85 | 20.5 | 20.79 | 20.79 | +0.23 (+1.12%) | 1,370,513 |
| 28 Aug 2014 | USD | 20.75 | 20.75 | 20.32 | 20.56 | 20.56 | -0.29 (-1.39%) | 1,989,219 |
| 27 Aug 2014 | USD | 20.52 | 20.97 | 20.47 | 20.85 | 20.85 | +0.38 (+1.86%) | 3,886,598 |
| 26 Aug 2014 | USD | 20.17 | 20.57 | 20.01 | 20.47 | 20.47 | +0.33 (+1.64%) | 3,546,680 |
| 25 Aug 2014 | USD | 20.48 | 20.48 | 19.9 | 20.14 | 20.14 | -0.13 (-0.64%) | 4,216,491 |
