| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2014 | USD | 15.5 | 15.6 | 15.47 | 15.59 | 15.59 | +0.13 (+0.84%) | 244,806 |
| 17 Sep 2014 | USD | 15.46 | 15.77 | 15.44 | 15.46 | 15.46 | -0.05 (-0.32%) | 239,017 |
| 16 Sep 2014 | USD | 15.47 | 16 | 15.38 | 15.51 | 15.51 | +0.06 (+0.39%) | 339,227 |
| 15 Sep 2014 | USD | 15.54 | 15.59 | 15.4 | 15.45 | 15.45 | -0.09 (-0.58%) | 230,195 |
| 12 Sep 2014 | USD | 15.68 | 15.81 | 15.52 | 15.54 | 15.54 | -0.09 (-0.58%) | 221,918 |
| 11 Sep 2014 | USD | 15.5 | 15.64 | 15.43 | 15.63 | 15.63 | 0.0 (0.0%) | 138,904 |
| 10 Sep 2014 | USD | 15.36 | 15.69 | 15.32 | 15.63 | 15.63 | +0.27 (+1.76%) | 143,348 |
| 9 Sep 2014 | USD | 15.82 | 16 | 15.31 | 15.36 | 15.36 | -0.39 (-2.48%) | 231,834 |
| 8 Sep 2014 | USD | 15.47 | 15.85 | 15.38 | 15.75 | 15.75 | +0.47 (+3.08%) | 307,831 |
| 5 Sep 2014 | USD | 15.3 | 15.45 | 15.21 | 15.28 | 15.28 | -0.07 (-0.46%) | 98,889 |
| 4 Sep 2014 | USD | 15.61 | 15.71 | 15.32 | 15.35 | 15.35 | -0.21 (-1.35%) | 144,601 |
| 3 Sep 2014 | USD | 15.48 | 15.83 | 15.48 | 15.56 | 15.56 | +0.1 (+0.65%) | 194,289 |
| 2 Sep 2014 | USD | 15.31 | 15.51 | 15.25 | 15.46 | 15.46 | +0.14 (+0.91%) | 191,165 |
| 1 Sep 2014 | USD | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 15.24 | 15.35 | 15.2 | 15.32 | 15.32 | +0.08 (+0.52%) | 150,827 |
| 28 Aug 2014 | USD | 15.21 | 15.33 | 15.09 | 15.24 | 15.24 | -0.08 (-0.52%) | 93,559 |
| 27 Aug 2014 | USD | 15.22 | 15.35 | 15.02 | 15.32 | 15.32 | +0.23 (+1.52%) | 221,413 |
| 26 Aug 2014 | USD | 15.09 | 15.12 | 14.92 | 15.09 | 15.09 | -0.04 (-0.26%) | 249,009 |
| 25 Aug 2014 | USD | 15.16 | 15.16 | 14.95 | 15.13 | 15.13 | +0.14 (+0.93%) | 311,338 |
| 22 Aug 2014 | USD | 15.19 | 15.19 | 14.94 | 14.99 | 14.99 | -0.17 (-1.12%) | 255,257 |
| 21 Aug 2014 | USD | 15.09 | 15.19 | 14.91 | 15.16 | 15.16 | +0.02 (+0.13%) | 111,325 |
| 20 Aug 2014 | USD | 15.11 | 15.19 | 15.01 | 15.14 | 15.14 | -0.05 (-0.33%) | 169,196 |
| 19 Aug 2014 | USD | 15.22 | 15.284 | 15.17 | 15.19 | 15.19 | -0.06 (-0.39%) | 151,278 |
| 18 Aug 2014 | USD | 15.35 | 15.37 | 15.14 | 15.25 | 15.25 | +0.06 (+0.39%) | 165,444 |
| 15 Aug 2014 | USD | 15.33 | 15.35 | 14.95 | 15.19 | 15.19 | +0.01 (+0.07%) | 190,309 |
| 14 Aug 2014 | USD | 15.23 | 15.28 | 15 | 15.18 | 15.18 | +0.13 (+0.86%) | 150,150 |
| 13 Aug 2014 | USD | 15.17 | 15.19 | 14.99 | 15.05 | 15.05 | -0.04 (-0.27%) | 233,861 |
| 12 Aug 2014 | USD | 15.09 | 15.17 | 15.03 | 15.09 | 15.09 | -0.07 (-0.46%) | 201,162 |
| 11 Aug 2014 | USD | 15.35 | 15.45 | 15.08 | 15.16 | 15.16 | -0.11 (-0.72%) | 271,183 |
| 8 Aug 2014 | USD | 15.1 | 15.39 | 15.1 | 15.27 | 15.27 | +0.56 (+3.81%) | 414,667 |
