| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2014 | USD | 14.97 | 14.97 | 14.77 | 14.85 | 14.85 | -0.12 (-0.80%) | 93,038 |
| 9 Sep 2014 | USD | 15.05 | 15.07 | 14.91 | 14.97 | 14.97 | -0.1 (-0.66%) | 97,599 |
| 8 Sep 2014 | USD | 15.12 | 15.13 | 15.03 | 15.07 | 15.07 | -0.06 (-0.40%) | 73,061 |
| 5 Sep 2014 | USD | 15 | 15.16 | 14.99 | 15.13 | 15.13 | +0.13 (+0.87%) | 64,239 |
| 4 Sep 2014 | USD | 15.1 | 15.17 | 14.99 | 15 | 15 | -0.05 (-0.33%) | 69,786 |
| 3 Sep 2014 | USD | 15.09 | 15.2 | 15 | 15.05 | 15.05 | -0.09 (-0.59%) | 97,709 |
| 2 Sep 2014 | USD | 15.24 | 15.24 | 15.08 | 15.14 | 15.14 | -0.06 (-0.39%) | 63,889 |
| 1 Sep 2014 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
| 29 Aug 2014 | USD | 15.09 | 15.23 | 15.0601 | 15.2 | 15.2 | +0.08 (+0.53%) | 111,910 |
| 28 Aug 2014 | USD | 15.12 | 15.17 | 15.06 | 15.12 | 15.12 | -0.1 (-0.66%) | 55,399 |
| 27 Aug 2014 | USD | 15.17 | 15.24 | 15.13 | 15.22 | 15.22 | +0.07 (+0.46%) | 82,707 |
| 26 Aug 2014 | USD | 15.04 | 15.21 | 15.04 | 15.15 | 15.15 | +0.07 (+0.46%) | 88,863 |
| 25 Aug 2014 | USD | 15.24 | 15.24 | 14.98 | 15.08 | 15.08 | -0.05 (-0.33%) | 61,380 |
| 22 Aug 2014 | USD | 15.27 | 15.27 | 15.05 | 15.13 | 15.13 | -0.11 (-0.72%) | 82,044 |
| 21 Aug 2014 | USD | 15.17 | 15.26 | 15.15 | 15.24 | 15.24 | +0.03 (+0.20%) | 59,536 |
| 20 Aug 2014 | USD | 15.31 | 15.36 | 15.1 | 15.21 | 15.21 | -0.07 (-0.46%) | 90,244 |
| 19 Aug 2014 | USD | 15.18 | 15.3301 | 15.17 | 15.28 | 15.28 | +0.06 (+0.39%) | 46,087 |
| 18 Aug 2014 | USD | 15.2 | 15.25 | 15.1107 | 15.22 | 15.22 | +0.13 (+0.86%) | 98,531 |
| 15 Aug 2014 | USD | 15.26 | 15.31 | 15.03 | 15.09 | 15.09 | -0.06 (-0.40%) | 104,334 |
| 14 Aug 2014 | USD | 15.24 | 15.25 | 15.13 | 15.15 | 15.15 | -0.05 (-0.33%) | 65,743 |
| 13 Aug 2014 | USD | 15.09 | 15.23 | 15.06 | 15.2 | 15.2 | +0.18 (+1.20%) | 68,814 |
| 12 Aug 2014 | USD | 15.04 | 15.13 | 14.96 | 15.02 | 15.02 | -0.03 (-0.20%) | 43,474 |
| 11 Aug 2014 | USD | 15.08 | 15.22 | 15.01 | 15.05 | 15.05 | +0.05 (+0.33%) | 69,390 |
| 8 Aug 2014 | USD | 14.88 | 15.01 | 14.83 | 15 | 15 | +0.17 (+1.15%) | 56,785 |
| 7 Aug 2014 | USD | 14.96 | 15.0023 | 14.82 | 14.83 | 14.83 | -0.13 (-0.87%) | 59,139 |
| 6 Aug 2014 | USD | 15.04 | 15.05 | 14.9 | 14.96 | 14.96 | 0.0 (0.0%) | 59,792 |
| 5 Aug 2014 | USD | 14.9 | 15.046 | 14.791 | 14.96 | 14.96 | -0.03 (-0.20%) | 83,117 |
| 4 Aug 2014 | USD | 15.02 | 15.02 | 14.81 | 14.99 | 14.99 | +0.08 (+0.54%) | 106,710 |
| 1 Aug 2014 | USD | 15.03 | 15.054 | 14.86 | 14.91 | 14.91 | -0.05 (-0.33%) | 89,958 |
| 31 Jul 2014 | USD | 15.1 | 15.2399 | 14.89 | 14.96 | 14.96 | -0.2 (-1.32%) | 130,851 |
