| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2014 | USD | 17.99 | 18 | 17.85 | 17.89 | 8.945 | -0.2 (-1.11%) | 251,173 |
| 1 Dec 2014 | USD | 18.15 | 18.194 | 18.0751 | 18.09 | 9.045 | -0.21 (-1.15%) | 288,075 |
| 28 Nov 2014 | USD | 18.24 | 18.35 | 18.22 | 18.3 | 9.15 | +0.23 (+1.27%) | 117,511 |
| 27 Nov 2014 | USD | 18.07 | 18.07 | 18.07 | 18.07 | 9.035 | 0.0 (0.0%) | 0 |
| 26 Nov 2014 | USD | 17.96 | 18.11 | 17.9148 | 18.07 | 9.035 | +0.11 (+0.61%) | 140,145 |
| 25 Nov 2014 | USD | 17.92 | 18 | 17.84 | 17.96 | 8.98 | +0.12 (+0.67%) | 253,512 |
| 24 Nov 2014 | USD | 17.78 | 17.84 | 17.68 | 17.84 | 8.92 | +0.22 (+1.25%) | 266,399 |
| 21 Nov 2014 | USD | 17.77 | 17.79 | 17.59 | 17.62 | 8.81 | -0.08 (-0.45%) | 187,459 |
| 20 Nov 2014 | USD | 17.7 | 17.79 | 17.622 | 17.7 | 8.85 | -0.35 (-1.94%) | 245,258 |
| 19 Nov 2014 | USD | 18.04 | 18.12 | 17.9 | 18.05 | 9.025 | +0.17 (+0.95%) | 236,029 |
| 18 Nov 2014 | USD | 17.71 | 17.88 | 17.65 | 17.88 | 8.94 | +0.21 (+1.19%) | 435,599 |
| 17 Nov 2014 | USD | 17.46 | 17.7 | 17.44 | 17.67 | 8.835 | +0.52 (+3.03%) | 183,377 |
| 14 Nov 2014 | USD | 17.09 | 17.24 | 17.06 | 17.15 | 8.575 | -0.04 (-0.23%) | 117,557 |
| 13 Nov 2014 | USD | 17.17 | 17.36 | 17.16 | 17.19 | 8.595 | -0.03 (-0.17%) | 192,743 |
| 12 Nov 2014 | USD | 17.32 | 17.357 | 17.2001 | 17.22 | 8.61 | -0.46 (-2.60%) | 209,280 |
| 11 Nov 2014 | USD | 17.48 | 17.68 | 17.37 | 17.68 | 8.84 | +0.06 (+0.34%) | 215,806 |
| 10 Nov 2014 | USD | 17.45 | 17.62 | 17.4074 | 17.62 | 8.81 | -0.1 (-0.56%) | 340,229 |
| 7 Nov 2014 | USD | 17.4 | 17.72 | 17.277 | 17.72 | 8.86 | +0.24 (+1.37%) | 485,515 |
| 6 Nov 2014 | USD | 17.47 | 17.53 | 17.34 | 17.48 | 8.74 | +0.47 (+2.76%) | 219,940 |
| 5 Nov 2014 | USD | 17 | 17.05 | 16.81 | 17.01 | 8.505 | +0.38 (+2.29%) | 87,405 |
| 4 Nov 2014 | USD | 16.69 | 16.71 | 16.53 | 16.63 | 8.315 | -0.07 (-0.42%) | 67,494 |
| 3 Nov 2014 | USD | 16.66 | 16.7 | 16.5599 | 16.7 | 8.35 | +0.43 (+2.64%) | 81,797 |
| 31 Oct 2014 | USD | 16.74 | 16.75 | 16.27 | 16.27 | 8.135 | -0.2 (-1.21%) | 143,575 |
| 30 Oct 2014 | USD | 16.24 | 16.7399 | 16.23 | 16.47 | 8.235 | -0.01 (-0.06%) | 95,130 |
| 29 Oct 2014 | USD | 16.82 | 16.85 | 16.48 | 16.48 | 8.24 | -0.44 (-2.60%) | 72,441 |
| 28 Oct 2014 | USD | 16.87 | 16.97 | 16.81 | 16.92 | 8.46 | +0.24 (+1.44%) | 76,726 |
| 27 Oct 2014 | USD | 16.5 | 16.71 | 16.4603 | 16.68 | 8.34 | +0.01 (+0.06%) | 91,312 |
| 24 Oct 2014 | USD | 16.78 | 16.81 | 16.67 | 16.67 | 8.335 | -0.19 (-1.13%) | 63,289 |
| 23 Oct 2014 | USD | 16.75 | 16.92 | 16.71 | 16.86 | 8.43 | +0.2 (+1.20%) | 88,749 |
| 22 Oct 2014 | USD | 16.77 | 16.78 | 16.61 | 16.66 | 8.33 | -0.1 (-0.60%) | 59,690 |
