| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2014 | USD | 18.06 | 18.18 | 17.851 | 18.02 | 18.02 | -0.07 (-0.39%) | 604,917 |
| 24 Nov 2014 | USD | 18.07 | 18.18 | 17.98 | 18.09 | 18.09 | +0.05 (+0.28%) | 616,053 |
| 21 Nov 2014 | USD | 18.21 | 18.22 | 17.96 | 18.04 | 18.04 | +0.04 (+0.22%) | 591,847 |
| 20 Nov 2014 | USD | 17.89 | 18.01 | 17.825 | 18 | 18 | 0.0 (0.0%) | 1,060,804 |
| 19 Nov 2014 | USD | 17.83 | 18.04 | 17.67 | 18 | 18 | +0.1 (+0.56%) | 1,634,681 |
| 18 Nov 2014 | USD | 17.58 | 18.02 | 17.58 | 17.9 | 17.9 | +0.29 (+1.65%) | 2,496,062 |
| 17 Nov 2014 | USD | 17.68 | 17.8 | 17.6 | 17.61 | 17.61 | -0.1 (-0.56%) | 1,763,842 |
| 14 Nov 2014 | USD | 17.9 | 18.01 | 17.63 | 17.71 | 17.71 | -0.28 (-1.56%) | 2,596,826 |
| 13 Nov 2014 | USD | 18 | 18.21 | 17.98 | 17.99 | 17.99 | -0.05 (-0.28%) | 1,472,573 |
| 12 Nov 2014 | USD | 17.84 | 18.09 | 17.76 | 18.04 | 18.04 | +0.03 (+0.17%) | 1,191,073 |
| 11 Nov 2014 | USD | 17.89 | 18.17 | 17.87 | 18.01 | 18.01 | +0.1 (+0.56%) | 2,341,818 |
| 10 Nov 2014 | USD | 17.89 | 17.99 | 17.69 | 17.91 | 17.91 | 0.0 (0.0%) | 2,124,136 |
| 7 Nov 2014 | USD | 17.97 | 18 | 17.88 | 17.91 | 17.91 | -0.11 (-0.61%) | 1,684,105 |
| 6 Nov 2014 | USD | 17.85 | 18.05 | 17.77 | 18.02 | 18.02 | +0.28 (+1.58%) | 1,664,085 |
| 5 Nov 2014 | USD | 17.95 | 17.95 | 17.57 | 17.74 | 17.74 | +0.1 (+0.57%) | 1,869,754 |
| 4 Nov 2014 | USD | 18.19 | 18.19 | 17.58 | 17.64 | 17.64 | +0.09 (+0.51%) | 1,744,582 |
| 3 Nov 2014 | USD | 17.57 | 17.77 | 17.39 | 17.55 | 17.55 | -0.3 (-1.68%) | 1,784,194 |
| 31 Oct 2014 | USD | 17.24 | 17.91 | 17.031 | 17.85 | 17.85 | +0.73 (+4.26%) | 3,574,817 |
| 30 Oct 2014 | USD | 17.17 | 17.33 | 17.09 | 17.12 | 17.12 | -0.13 (-0.75%) | 3,656,059 |
| 29 Oct 2014 | USD | 17.43 | 17.52 | 17.17 | 17.25 | 17.25 | -0.15 (-0.86%) | 2,155,545 |
| 28 Oct 2014 | USD | 17.08 | 17.44 | 17 | 17.4 | 17.4 | +0.41 (+2.41%) | 1,218,947 |
| 27 Oct 2014 | USD | 16.73 | 17.01 | 16.7 | 16.99 | 16.99 | +0.21 (+1.25%) | 1,143,491 |
| 24 Oct 2014 | USD | 16.74 | 16.8 | 16.43 | 16.78 | 16.78 | +0.02 (+0.12%) | 1,132,079 |
| 23 Oct 2014 | USD | 16.65 | 16.9 | 16.5 | 16.76 | 16.76 | +0.32 (+1.95%) | 1,268,284 |
| 22 Oct 2014 | USD | 16.53 | 16.84 | 16.44 | 16.44 | 16.44 | -0.03 (-0.18%) | 1,599,618 |
| 21 Oct 2014 | USD | 16.07 | 16.54 | 16.026 | 16.47 | 16.47 | +0.47 (+2.94%) | 1,296,522 |
| 20 Oct 2014 | USD | 15.96 | 16.06 | 15.76 | 16 | 16 | -0.02 (-0.12%) | 1,513,619 |
| 17 Oct 2014 | USD | 15.94 | 16.13 | 15.84 | 16.02 | 16.02 | +0.25 (+1.59%) | 1,084,047 |
| 16 Oct 2014 | USD | 15.58 | 15.84 | 15.3 | 15.77 | 15.77 | -0.01 (-0.06%) | 2,651,384 |
| 15 Oct 2014 | USD | 15.81 | 15.96 | 15.32 | 15.78 | 15.78 | -0.31 (-1.93%) | 2,433,926 |
