| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | USD | 18.38 | 18.4 | 18.23 | 18.32 | 9.16 | -0.23 (-1.24%) | 124,246 |
| 8 Sep 2014 | USD | 18.65 | 18.68 | 18.44 | 18.55 | 9.275 | -0.2 (-1.07%) | 59,976 |
| 5 Sep 2014 | USD | 18.74 | 18.79 | 18.66 | 18.75 | 9.375 | +0.25 (+1.35%) | 116,348 |
| 4 Sep 2014 | USD | 18.54 | 18.66 | 18.38 | 18.5 | 9.25 | -0.21 (-1.12%) | 202,209 |
| 3 Sep 2014 | USD | 18.71 | 18.77 | 18.63 | 18.71 | 9.355 | +0.14 (+0.75%) | 122,980 |
| 2 Sep 2014 | USD | 18.55 | 18.609 | 18.43 | 18.57 | 9.285 | +0.09 (+0.49%) | 118,785 |
| 1 Sep 2014 | USD | 18.48 | 18.48 | 18.48 | 18.48 | 9.24 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 18.32 | 18.48 | 18.3 | 18.48 | 9.24 | +0.29 (+1.59%) | 121,862 |
| 28 Aug 2014 | USD | 18.09 | 18.19 | 18.06 | 18.19 | 9.095 | -0.2 (-1.09%) | 153,479 |
| 27 Aug 2014 | USD | 18.41 | 18.41 | 18.15 | 18.39 | 9.195 | +0.16 (+0.88%) | 152,759 |
| 26 Aug 2014 | USD | 18.41 | 18.42 | 18.19 | 18.23 | 9.115 | +0.36 (+2.01%) | 260,112 |
| 25 Aug 2014 | USD | 17.75 | 17.93 | 17.73 | 17.87 | 8.935 | +0.17 (+0.96%) | 188,198 |
| 22 Aug 2014 | USD | 17.69 | 17.77 | 17.57 | 17.7 | 8.85 | +0.09 (+0.51%) | 182,193 |
| 21 Aug 2014 | USD | 17.43 | 17.69 | 17.41 | 17.61 | 8.805 | +0.68 (+4.02%) | 186,444 |
| 20 Aug 2014 | USD | 16.92 | 16.97 | 16.87 | 16.93 | 8.465 | 0.0 (0.0%) | 139,536 |
| 19 Aug 2014 | USD | 17.01 | 17.05 | 16.9 | 16.93 | 8.465 | -0.28 (-1.63%) | 173,263 |
| 18 Aug 2014 | USD | 17.18 | 17.21 | 17.06 | 17.21 | 8.605 | +0.08 (+0.47%) | 112,808 |
| 15 Aug 2014 | USD | 17.3 | 17.34 | 16.95 | 17.13 | 8.565 | +0.08 (+0.47%) | 143,644 |
| 14 Aug 2014 | USD | 17.17 | 17.19 | 17.044 | 17.05 | 8.525 | 0.0 (0.0%) | 174,863 |
| 13 Aug 2014 | USD | 16.94 | 17.11 | 16.94 | 17.05 | 8.525 | +0.2 (+1.19%) | 167,797 |
| 12 Aug 2014 | USD | 16.8 | 16.85 | 16.68 | 16.85 | 8.425 | +0.06 (+0.36%) | 123,703 |
| 11 Aug 2014 | USD | 16.77 | 16.83 | 16.65 | 16.79 | 8.395 | +0.01 (+0.06%) | 252,459 |
| 8 Aug 2014 | USD | 16.51 | 16.79 | 16.47 | 16.78 | 8.39 | +0.37 (+2.25%) | 264,141 |
| 7 Aug 2014 | USD | 16.77 | 16.79 | 16.39 | 16.41 | 8.205 | -0.51 (-3.01%) | 250,148 |
| 6 Aug 2014 | USD | 16.8 | 16.96 | 16.8 | 16.92 | 8.46 | 0.0 (0.0%) | 201,574 |
| 5 Aug 2014 | USD | 17.2 | 17.22 | 16.85 | 16.92 | 8.46 | -0.28 (-1.63%) | 296,715 |
| 4 Aug 2014 | USD | 17.26 | 17.28 | 17.03 | 17.2 | 8.6 | +0.07 (+0.41%) | 181,567 |
| 1 Aug 2014 | USD | 17.18 | 17.31 | 17.12 | 17.13 | 8.565 | -0.61 (-3.44%) | 280,881 |
| 31 Jul 2014 | USD | 17.59 | 17.78 | 17.53 | 17.74 | 8.87 | -0.29 (-1.61%) | 399,174 |
| 30 Jul 2014 | USD | 17.98 | 18.11 | 17.88 | 18.03 | 9.015 | +0.19 (+1.07%) | 1,338,985 |
