| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2015 | USD | 15.89 | 16.77 | 15.75 | 16.2 | 16.2 | +0.5 (+3.18%) | 986,590 |
| 6 Jan 2015 | USD | 15.81 | 15.95 | 15.41 | 15.7 | 15.7 | -0.13 (-0.82%) | 555,091 |
| 5 Jan 2015 | USD | 15.48 | 16.07 | 15.42 | 15.83 | 15.83 | +0.37 (+2.39%) | 912,886 |
| 2 Jan 2015 | USD | 15.51 | 15.77 | 15.31 | 15.46 | 15.46 | -0.01 (-0.06%) | 551,629 |
| 1 Jan 2015 | USD | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.0 (0.0%) | 0 |
| 31 Dec 2014 | USD | 15.9 | 15.9 | 15.37 | 15.47 | 15.47 | -0.33 (-2.09%) | 697,858 |
| 30 Dec 2014 | USD | 15.45 | 15.94 | 15.1 | 15.8 | 15.8 | +0.24 (+1.54%) | 672,560 |
| 29 Dec 2014 | USD | 15.65 | 15.83 | 15.5 | 15.56 | 15.56 | -0.11 (-0.70%) | 963,386 |
| 26 Dec 2014 | USD | 15.9 | 16.13 | 15.65 | 15.67 | 15.67 | -0.22 (-1.38%) | 474,938 |
| 25 Dec 2014 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.0 (0.0%) | 0 |
| 24 Dec 2014 | USD | 15.73 | 16.11 | 15.7101 | 15.89 | 15.89 | +0.03 (+0.19%) | 288,767 |
| 23 Dec 2014 | USD | 15.73 | 15.96 | 15.62 | 15.86 | 15.86 | +0.13 (+0.83%) | 515,391 |
| 22 Dec 2014 | USD | 15.98 | 16.045 | 15.61 | 15.73 | 15.73 | -0.28 (-1.75%) | 547,602 |
| 19 Dec 2014 | USD | 15.65 | 16.09 | 15.59 | 16.01 | 16.01 | +0.2 (+1.27%) | 599,735 |
| 18 Dec 2014 | USD | 16.38 | 17.06 | 15.63 | 15.81 | 15.81 | -0.23 (-1.43%) | 1,150,863 |
| 17 Dec 2014 | USD | 15.6 | 16.13 | 15.39 | 16.04 | 16.04 | +0.49 (+3.15%) | 657,454 |
| 16 Dec 2014 | USD | 15.59 | 15.98 | 15.32 | 15.55 | 15.55 | -0.3 (-1.89%) | 589,475 |
| 15 Dec 2014 | USD | 15.56 | 16.34 | 15.53 | 15.85 | 15.85 | +0.13 (+0.83%) | 795,501 |
| 12 Dec 2014 | USD | 16.46 | 16.7 | 15.67 | 15.72 | 15.72 | -0.78 (-4.73%) | 1,169,214 |
| 11 Dec 2014 | USD | 15.59 | 17.05 | 15.58 | 16.5 | 16.5 | +0.99 (+6.38%) | 1,233,459 |
| 10 Dec 2014 | USD | 16.43 | 16.63 | 15.38 | 15.51 | 15.51 | -0.68 (-4.20%) | 1,650,588 |
| 9 Dec 2014 | USD | 16.86 | 16.96 | 15.91 | 16.19 | 16.19 | -0.75 (-4.43%) | 2,473,254 |
| 8 Dec 2014 | USD | 18.44 | 18.468 | 16.53 | 16.94 | 16.94 | -1.26 (-6.92%) | 1,611,683 |
| 5 Dec 2014 | USD | 18.26 | 18.68 | 18.17 | 18.2 | 18.2 | -0.28 (-1.52%) | 1,096,900 |
| 4 Dec 2014 | USD | 18.5 | 18.97 | 18.24 | 18.48 | 18.48 | +0.02 (+0.11%) | 990,189 |
| 3 Dec 2014 | USD | 19.31 | 19.9 | 18.44 | 18.46 | 18.46 | -1 (-5.14%) | 1,434,726 |
| 2 Dec 2014 | USD | 19.66 | 20.27 | 19.2 | 19.46 | 19.46 | -0.37 (-1.87%) | 1,687,382 |
| 1 Dec 2014 | USD | 20.5 | 20.84 | 18.9 | 19.83 | 19.83 | +1.01 (+5.37%) | 5,857,236 |
| 28 Nov 2014 | USD | 18.6 | 19.01 | 18.2 | 18.82 | 18.82 | +0.21 (+1.13%) | 1,310,411 |
| 27 Nov 2014 | USD | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.0 (0.0%) | 0 |
