| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | USD | 14.03 | 14.58 | 13.87 | 14.56 | 14.56 | +0.48 (+3.41%) | 220,276 |
| 26 Sep 2014 | USD | 13.14 | 14.2399 | 13 | 14.08 | 14.08 | +1.03 (+7.89%) | 379,398 |
| 25 Sep 2014 | USD | 13.3 | 13.475 | 12.91 | 13.05 | 13.05 | -0.32 (-2.39%) | 320,686 |
| 24 Sep 2014 | USD | 13.18 | 13.8 | 12.95 | 13.37 | 13.37 | +0.08 (+0.60%) | 246,658 |
| 23 Sep 2014 | USD | 14.16 | 14.17 | 13.25 | 13.29 | 13.29 | -0.89 (-6.28%) | 480,638 |
| 22 Sep 2014 | USD | 14.75 | 14.7755 | 14.06 | 14.18 | 14.18 | -0.71 (-4.77%) | 197,607 |
| 19 Sep 2014 | USD | 15.44 | 15.59 | 14.48 | 14.89 | 14.89 | -0.49 (-3.19%) | 213,225 |
| 18 Sep 2014 | USD | 15.15 | 15.47 | 15 | 15.38 | 15.38 | +0.25 (+1.65%) | 123,127 |
| 17 Sep 2014 | USD | 14.58 | 15.46 | 14.58 | 15.13 | 15.13 | +0.54 (+3.70%) | 200,998 |
| 16 Sep 2014 | USD | 14.64 | 15.37 | 14.5 | 14.59 | 14.59 | -0.12 (-0.82%) | 248,752 |
| 15 Sep 2014 | USD | 15.48 | 15.48 | 14.5 | 14.71 | 14.71 | -0.77 (-4.97%) | 373,637 |
| 12 Sep 2014 | USD | 16.07 | 16.07 | 15.45 | 15.48 | 15.48 | -0.55 (-3.43%) | 125,043 |
| 11 Sep 2014 | USD | 15.94 | 16.23 | 15.92 | 16.03 | 16.03 | +0.05 (+0.31%) | 104,293 |
| 10 Sep 2014 | USD | 16.25 | 16.33 | 15.97 | 15.98 | 15.98 | -0.29 (-1.78%) | 100,437 |
| 9 Sep 2014 | USD | 16.53 | 16.53 | 16.01 | 16.27 | 16.27 | -0.33 (-1.99%) | 145,108 |
| 8 Sep 2014 | USD | 16.9 | 17.1 | 16.193 | 16.6 | 16.6 | -0.27 (-1.60%) | 154,677 |
| 5 Sep 2014 | USD | 16.84 | 17.19 | 16.62 | 16.87 | 16.87 | -0.04 (-0.24%) | 161,809 |
| 4 Sep 2014 | USD | 17 | 17.03 | 16.624 | 16.91 | 16.91 | +0.01 (+0.06%) | 151,458 |
| 3 Sep 2014 | USD | 16.56 | 16.95 | 16.43 | 16.9 | 16.9 | +0.47 (+2.86%) | 207,501 |
| 2 Sep 2014 | USD | 15.52 | 16.95 | 15.52 | 16.43 | 16.43 | +0.29 (+1.80%) | 275,835 |
| 1 Sep 2014 | USD | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 15.95 | 16.53 | 15.77 | 16.14 | 16.14 | +0.2 (+1.25%) | 189,098 |
| 28 Aug 2014 | USD | 16.27 | 16.32 | 15.85 | 15.94 | 15.94 | -0.33 (-2.03%) | 326,767 |
| 27 Aug 2014 | USD | 16.84 | 16.84 | 16.06 | 16.27 | 16.27 | -0.47 (-2.81%) | 269,350 |
| 26 Aug 2014 | USD | 16.54 | 17.04 | 16.2152 | 16.74 | 16.74 | +0.2 (+1.21%) | 389,244 |
| 25 Aug 2014 | USD | 16.06 | 16.85 | 16 | 16.54 | 16.54 | +0.54 (+3.38%) | 305,541 |
| 22 Aug 2014 | USD | 16.04 | 16.22 | 15.87 | 16 | 16 | -0.06 (-0.37%) | 137,948 |
| 21 Aug 2014 | USD | 15.46 | 16.29 | 15.33 | 16.06 | 16.06 | +0.6 (+3.88%) | 197,511 |
| 20 Aug 2014 | USD | 15.85 | 15.8699 | 15.43 | 15.46 | 15.46 | -0.4 (-2.52%) | 103,815 |
| 19 Aug 2014 | USD | 16.3 | 16.3499 | 15.77 | 15.86 | 15.86 | -0.2 (-1.25%) | 211,321 |
