Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	1.612	1.713	1.612	1.706	231,855	+0.05(+3.27%)
Feb 26, 2016	1.592	1.673	1.565	1.653	304,138	+0.12(+7.93%)
Feb 25, 2016	1.538	1.572	1.477	1.531	248,328	+0.04(+2.71%)
Feb 24, 2016	1.531	1.558	1.423	1.491	352,696	-0.03(-2.21%)
Feb 23, 2016	1.754	1.754	1.524	1.524	455,068	-0.18(-10.67%)
Feb 22, 2016	1.619	1.767	1.592	1.706	712,932	+0.14(+9.05%)
Feb 19, 2016	1.518	1.599	1.430	1.565	406,786	+0.05(+3.11%)
Feb 18, 2016	1.646	1.666	1.477	1.518	354,031	-0.08(-5.06%)
Feb 17, 2016	1.659	1.720	1.551	1.599	910,766	-0.05(-2.87%)
Feb 16, 2016	1.572	1.653	1.538	1.646	717,149	+0.13(+8.44%)
Feb 12, 2016	1.349	1.518	1.518	1.518	946,328	+0.16(+11.39%)
Feb 11, 2016	1.396	1.430	1.322	1.362	906,723	-0.06(-4.27%)
Feb 10, 2016	1.518	1.518	1.383	1.423	665,800	-0.06(-4.09%)
Feb 09, 2016	1.619	1.619	1.403	1.484	1,896,552	-0.20(-12.00%)
Feb 08, 2016	1.808	1.821	1.612	1.686	1,209,114	-0.11(-6.02%)
Feb 05, 2016	1.760	1.825	1.686	1.794	519,770	+0.05(+3.10%)
Feb 04, 2016	1.754	1.976	1.720	1.740	2,297,562	+0.08(+4.88%)
Feb 03, 2016	1.626	1.680	1.497	1.659	781,567	+0.07(+4.68%)
Feb 02, 2016	1.632	1.673	1.558	1.585	703,616	-0.05(-2.89%)
Feb 01, 2016	1.693	1.693	1.572	1.632	598,569	-0.05(-3.20%)
Jan 29, 2016	1.720	1.787	1.653	1.686	476,507	-0.03(-1.57%)
Jan 28, 2016	1.821	1.828	1.653	1.713	504,987	-0.05(-3.05%)
Jan 27, 2016	1.713	1.814	1.700	1.767	827,961	+0.07(+4.38%)
Jan 26, 2016	1.659	1.781	1.653	1.693	1,032,860	+0.04(+2.45%)
Jan 25, 2016	1.835	1.848	1.646	1.653	1,087,357	-0.18(-9.93%)
Jan 22, 2016	1.801	1.929	1.781	1.835	2,670,389	+0.07(+4.21%)
Jan 21, 2016	1.727	1.868	1.666	1.760	975,331	+0.08(+4.82%)
Jan 20, 2016	1.700	1.713	1.565	1.680	698,873	-0.05(-3.11%)
Jan 19, 2016	1.686	1.868	1.686	1.733	1,102,914	+0.06(+3.63%)
Jan 15, 2016	1.518	1.673	1.673	1.673	1,290,435	-0.07(-4.25%)
Jan 14, 2016	1.430	1.818	1.383	1.747	2,417,113	+0.30(+20.47%)
Jan 13, 2016	1.680	1.686	1.450	1.450	1,459,313	-0.23(-13.65%)
Jan 12, 2016	1.747	1.781	1.653	1.680	1,466,255	+0.00(+0.00%)
Jan 11, 2016	2.260	2.300	1.605	1.680	3,583,959	-0.65(-28.03%)
Jan 08, 2016	2.577	2.604	2.307	2.334	980,872	-0.26(-10.13%)
Jan 07, 2016	2.846	2.846	2.597	2.597	508,993	-0.26(-8.98%)
Jan 06, 2016	3.002	3.002	2.806	2.853	371,253	-0.16(-5.37%)
Jan 05, 2016	2.975	3.035	2.853	3.015	982,687	+0.08(+2.76%)
Jan 04, 2016	2.900	2.948	2.819	2.934	468,974	+0.00(+0.00%)
Dec 31, 2015	2.705	2.934	2.934	2.934	727,352	+0.18(+6.36%)
Dec 30, 2015	2.738	2.833	2.732	2.759	796,518	-0.03(-0.97%)
Dec 29, 2015	2.988	3.070	2.725	2.786	1,056,233	-0.21(-6.98%)
Dec 28, 2015	2.961	3.055	2.934	2.995	757,328	-0.04(-1.33%)
Dec 24, 2015	2.941	3.035	3.035	3.035	713,267	+0.13(+4.41%)
Dec 23, 2015	2.637	2.927	2.634	2.907	1,113,889	+0.25(+9.39%)
Dec 22, 2015	2.442	2.678	2.435	2.658	881,571	+0.19(+7.65%)
Dec 21, 2015	2.442	2.475	2.401	2.469	622,465	+0.03(+1.38%)
Dec 18, 2015	2.415	2.448	2.361	2.435	655,044	+0.02(+0.84%)
Dec 17, 2015	2.482	2.523	2.368	2.415	843,994	-0.09(-3.76%)
Dec 16, 2015	2.496	2.523	2.435	2.509	555,370	+0.04(+1.64%)
Dec 15, 2015	2.529	2.530	2.401	2.469	866,465	-0.11(-4.44%)
Dec 14, 2015	2.637	2.644	2.502	2.583	807,948	-0.08(-3.04%)
Dec 11, 2015	2.597	2.671	2.563	2.664	813,424	+0.01(+0.25%)
Dec 10, 2015	2.624	2.685	2.597	2.658	434,049	+0.04(+1.55%)
Dec 09, 2015	2.604	2.671	2.570	2.617	1,089,316	-0.01(-0.26%)
Dec 08, 2015	2.502	2.637	2.482	2.624	399,793	+0.05(+2.10%)
Dec 07, 2015	2.658	2.678	2.529	2.570	811,052	-0.13(-4.75%)
Dec 04, 2015	2.792	2.792	2.617	2.698	883,286	-0.11(-4.08%)
Dec 03, 2015	2.934	2.934	2.765	2.813	553,398	-0.07(-2.57%)
Dec 02, 2015	3.022	3.062	2.857	2.887	951,190	-0.14(-4.68%)
Dec 01, 2015	3.204	3.251	3.002	3.029	1,228,151	-0.18(-5.47%)
Nov 30, 2015	3.217	3.271	3.150	3.204	2,355,786	-0.01(-0.42%)
Nov 27, 2015	3.204	3.244	3.130	3.217	367,588	+0.01(+0.42%)
Nov 25, 2015	3.298	3.204	3.204	3.204	854,557	-0.10(-3.06%)
Nov 24, 2015	3.359	3.379	3.204	3.305	1,254,598	-0.08(-2.39%)
Nov 23, 2015	3.406	3.440	3.298	3.386	680,498	-0.03(-0.79%)
Nov 20, 2015	3.319	3.440	3.305	3.413	1,151,112	+0.04(+1.20%)
Nov 19, 2015	3.184	3.379	3.174	3.373	1,076,694	+0.03(+0.81%)
Nov 18, 2015	3.332	3.393	3.204	3.346	1,739,260	-0.19(-5.34%)
Nov 17, 2015	3.676	3.676	3.474	3.534	1,022,294	-0.05(-1.32%)
Nov 16, 2015	3.615	3.649	3.474	3.582	1,055,674	-0.11(-3.10%)
Nov 13, 2015	3.480	3.696	3.453	3.696	873,288	+0.12(+3.40%)
Nov 12, 2015	3.919	3.939	3.379	3.575	1,660,520	-0.45(-11.22%)
Nov 11, 2015	4.135	4.135	3.980	4.027	1,226,186	-0.10(-2.45%)
Nov 10, 2015	4.114	4.135	4.087	4.128	1,293,320	-0.01(-0.33%)
Nov 09, 2015	4.162	4.175	4.128	4.141	440,696	-0.04(-0.97%)
Nov 06, 2015	4.182	4.222	4.061	4.182	621,912	-0.04(-0.96%)
Nov 05, 2015	4.351	4.357	4.148	4.222	506,270	-0.13(-2.95%)
Nov 04, 2015	4.256	4.364	4.195	4.351	397,041	+0.09(+2.06%)
Nov 03, 2015	4.344	4.344	4.249	4.263	254,905	-0.08(-1.86%)
Nov 02, 2015	4.216	4.357	4.216	4.344	274,264	+0.09(+2.06%)
Oct 30, 2015	4.310	4.351	4.243	4.256	158,196	-0.04(-0.94%)
Oct 29, 2015	4.303	4.351	4.276	4.297	243,422	+0.00(+0.00%)
Oct 28, 2015	4.222	4.317	4.202	4.297	406,246	+0.07(+1.59%)
Oct 27, 2015	4.263	4.263	4.189	4.229	275,956	-0.08(-1.88%)
Oct 26, 2015	4.418	4.418	4.263	4.310	293,274	-0.11(-2.44%)
Oct 23, 2015	4.249	4.455	4.243	4.418	630,376	-0.05(-1.06%)
Oct 22, 2015	4.533	4.587	4.404	4.465	369,244	-0.07(-1.49%)
Oct 21, 2015	4.762	4.782	4.533	4.533	686,587	-0.20(-4.27%)
Oct 20, 2015	4.722	4.789	4.708	4.735	365,971	+0.01(+0.29%)
Oct 19, 2015	4.762	4.789	4.722	4.722	429,877	-0.05(-0.99%)
Oct 16, 2015	4.789	4.836	4.728	4.769	262,379	-0.04(-0.84%)
Oct 15, 2015	4.728	4.816	4.728	4.809	218,877	+0.05(+1.13%)
Oct 14, 2015	4.722	4.829	4.722	4.755	306,333	+0.03(+0.71%)
Oct 13, 2015	4.789	4.917	4.722	4.722	299,401	-0.01(-0.14%)
Oct 12, 2015	4.782	4.856	4.722	4.728	436,694	-0.05(-1.13%)
Oct 09, 2015	4.782	4.877	4.769	4.782	558,168	+0.05(+1.00%)
Oct 08, 2015	4.802	4.836	4.668	4.735	953,915	-0.05(-1.13%)
Oct 07, 2015	4.681	4.910	4.681	4.789	1,278,887	+0.11(+2.31%)
Oct 06, 2015	4.587	4.782	4.539	4.681	665,125	+0.07(+1.46%)
Oct 05, 2015	4.337	4.647	4.337	4.614	1,156,561	+0.29(+6.71%)
Oct 02, 2015	4.182	4.330	4.128	4.324	1,929,468	+0.13(+3.22%)
Oct 01, 2015	4.371	4.371	4.094	4.189	775,908	-0.18(-4.17%)
Sep 30, 2015	4.371	4.384	4.256	4.371	1,076,674	+0.03(+0.78%)
Sep 29, 2015	4.499	4.519	4.324	4.337	1,139,765	-0.16(-3.45%)
Sep 28, 2015	4.607	4.617	4.465	4.492	4,544,833	-0.12(-2.63%)
Sep 25, 2015	4.472	4.620	4.418	4.614	293,864	+0.17(+3.79%)
Sep 24, 2015	4.465	4.499	4.344	4.445	408,263	-0.07(-1.64%)
Sep 23, 2015	4.512	4.546	4.438	4.519	457,130	+0.03(+0.60%)
Sep 22, 2015	4.553	4.553	4.425	4.492	877,836	-0.08(-1.77%)
Sep 21, 2015	4.593	4.627	4.506	4.573	454,377	-0.02(-0.44%)
Sep 18, 2015	4.391	4.593	4.330	4.593	707,767	+0.20(+4.61%)
Sep 17, 2015	4.263	4.404	4.182	4.391	679,657	+0.13(+3.17%)
Sep 16, 2015	4.202	4.280	4.074	4.256	1,137,737	+0.03(+0.80%)
Sep 15, 2015	4.101	4.236	4.000	4.222	698,977	+0.12(+2.96%)
Sep 14, 2015	4.182	4.182	4.067	4.101	304,078	-0.07(-1.62%)
Sep 11, 2015	4.189	4.195	4.094	4.168	213,829	-0.05(-1.28%)
Sep 10, 2015	4.141	4.239	4.141	4.222	245,104	+0.07(+1.79%)
Sep 09, 2015	4.344	4.364	4.141	4.148	646,446	-0.15(-3.45%)
Sep 08, 2015	4.351	4.411	4.236	4.297	497,336	-0.01(-0.31%)
Sep 04, 2015	4.303	4.310	4.310	4.310	631,133	-0.13(-3.03%)
Sep 03, 2015	4.506	4.619	4.442	4.445	656,505	-0.09(-2.08%)
Sep 02, 2015	4.533	4.553	4.438	4.539	313,212	+0.05(+1.20%)
Sep 01, 2015	4.411	4.573	4.398	4.485	516,873	-0.10(-2.21%)
Aug 31, 2015	4.499	4.681	4.438	4.587	553,663	+0.05(+1.04%)
Aug 28, 2015	4.398	4.607	4.398	4.539	538,377	+0.13(+2.91%)
Aug 27, 2015	4.404	4.519	4.404	4.411	1,041,897	+0.01(+0.31%)
Aug 26, 2015	4.479	4.553	4.293	4.398	537,146	+0.00(+0.00%)
Aug 25, 2015	4.553	4.641	4.384	4.398	624,041	-0.04(-0.91%)
Aug 24, 2015	4.593	4.681	4.398	4.438	686,729	-0.35(-7.32%)
Aug 21, 2015	4.823	4.897	4.661	4.789	613,737	-0.09(-1.93%)
Aug 20, 2015	4.863	5.133	4.816	4.883	319,124	-0.01(-0.28%)
Aug 19, 2015	4.870	4.931	4.803	4.897	358,642	-0.01(-0.27%)
Aug 18, 2015	5.039	5.039	4.897	4.910	367,183	-0.17(-3.32%)
Aug 17, 2015	4.796	5.092	4.796	5.079	500,329	+0.25(+5.17%)
Aug 14, 2015	4.728	4.883	4.728	4.829	450,574	+0.10(+2.14%)
Aug 13, 2015	4.674	4.809	4.674	4.728	297,170	+0.01(+0.14%)
Aug 12, 2015	4.829	4.877	4.654	4.722	540,775	-0.22(-4.50%)
Aug 11, 2015	4.991	5.018	4.924	4.944	312,937	-0.07(-1.48%)
Aug 10, 2015	5.072	5.116	4.958	5.018	577,225	-0.05(-1.06%)
Aug 07, 2015	5.052	5.214	5.039	5.072	320,288	-0.01(-0.27%)
Aug 06, 2015	5.045	5.126	4.991	5.086	527,730	+0.03(+0.53%)
Aug 05, 2015	5.119	5.173	4.951	5.059	496,894	+0.00(+0.00%)
Aug 04, 2015	5.133	5.214	5.018	5.059	737,368	-0.05(-1.06%)
Aug 03, 2015	4.897	5.180	4.890	5.113	656,185	+0.02(+0.40%)
Jul 31, 2015	4.722	5.153	4.722	5.092	776,271	+0.00(+0.00%)
Jul 30, 2015	5.066	5.146	5.018	5.092	977,863	-0.03(-0.66%)
Jul 29, 2015	5.005	5.140	5.005	5.126	677,866	+0.11(+2.29%)
Jul 28, 2015	4.863	5.052	4.782	5.012	727,657	+0.16(+3.19%)
Jul 27, 2015	4.924	5.032	4.816	4.856	486,082	-0.21(-4.13%)
Jul 24, 2015	5.126	5.194	5.025	5.066	401,511	-0.06(-1.18%)
Jul 23, 2015	5.329	5.369	5.106	5.126	475,207	-0.20(-3.68%)
Jul 22, 2015	5.430	5.470	5.315	5.322	396,304	-0.11(-1.99%)
Jul 21, 2015	5.362	5.538	5.362	5.430	367,216	+0.08(+1.51%)
Jul 20, 2015	5.538	5.551	5.335	5.349	653,898	-0.12(-2.22%)
Jul 17, 2015	5.227	5.578	5.227	5.470	1,644,548	+0.31(+6.01%)
Jul 16, 2015	5.086	5.234	5.086	5.160	618,132	+0.09(+1.73%)
Jul 15, 2015	5.160	5.248	5.025	5.072	853,727	-0.06(-1.18%)
Jul 14, 2015	5.106	5.231	5.066	5.133	671,721	+0.00(+0.00%)
Jul 13, 2015	4.904	5.234	4.904	5.133	1,125,145	+0.24(+4.97%)
Jul 10, 2015	4.823	4.910	4.823	4.890	462,377	+0.11(+2.40%)
Jul 09, 2015	4.816	4.958	4.755	4.775	640,664	-0.08(-1.67%)
Jul 08, 2015	4.890	4.958	4.769	4.856	538,804	-0.08(-1.64%)
Jul 07, 2015	4.910	4.958	4.755	4.937	755,598	+0.01(+0.14%)
Jul 06, 2015	4.850	4.937	4.789	4.931	596,673	+0.02(+0.41%)
Jul 02, 2015	4.897	4.910	4.910	4.910	432,319	+0.01(+0.14%)
Jul 01, 2015	4.796	4.910	4.755	4.904	1,164,011	+0.15(+3.12%)
Jun 30, 2015	4.742	4.856	4.708	4.755	693,478	+0.01(+0.28%)
Jun 29, 2015	5.059	5.059	4.695	4.742	1,649,464	-0.30(-6.02%)
Jun 26, 2015	5.072	5.096	4.998	5.045	847,303	-0.01(-0.13%)
Jun 25, 2015	5.167	5.200	5.039	5.052	948,214	-0.09(-1.71%)
Jun 24, 2015	5.227	5.268	5.119	5.140	1,015,674	-0.09(-1.68%)
Jun 23, 2015	5.018	5.268	5.012	5.227	940,152	+0.22(+4.31%)
Jun 22, 2015	5.194	5.221	4.990	5.012	1,023,566	-0.14(-2.75%)
Jun 19, 2015	5.099	5.214	5.086	5.153	900,529	+0.09(+1.87%)
Jun 18, 2015	4.991	5.288	4.991	5.059	1,443,758	+0.07(+1.49%)
Jun 17, 2015	4.850	5.072	4.843	4.985	1,371,797	+0.15(+3.07%)
Jun 16, 2015	4.769	4.843	4.769	4.836	625,595	+0.04(+0.84%)
Jun 15, 2015	4.735	4.823	4.641	4.796	858,727	+0.03(+0.71%)
Jun 12, 2015	4.614	4.769	4.593	4.762	633,601	+0.11(+2.47%)
Jun 11, 2015	4.580	4.688	4.573	4.647	600,200	+0.05(+1.03%)
Jun 10, 2015	4.587	4.641	4.519	4.600	712,043	+0.03(+0.59%)
Jun 09, 2015	4.634	4.674	4.533	4.573	594,258	-0.05(-1.17%)
Jun 08, 2015	4.775	4.775	4.566	4.627	1,473,600	+0.27(+6.19%)
Jun 05, 2015	4.290	4.458	4.257	4.357	690,012	+0.04(+0.94%)
Jun 04, 2015	4.384	4.431	4.276	4.317	417,169	-0.10(-2.29%)
Jun 03, 2015	4.418	4.519	4.404	4.418	577,321	-0.01(-0.30%)
Jun 02, 2015	4.384	4.479	4.337	4.431	737,739	+0.10(+2.34%)
Jun 01, 2015	4.364	4.378	4.364	4.330	435,389	+0.00(+0.00%)
May 29, 2015	4.384	4.411	4.310	4.330	635,377	-0.05(-1.23%)
May 28, 2015	4.411	4.465	4.330	4.384	530,058	-0.05(-1.07%)
May 27, 2015	4.587	4.587	4.411	4.431	812,078	-0.11(-2.52%)
May 26, 2015	4.620	4.634	4.533	4.546	860,827	-0.10(-2.18%)
May 22, 2015	4.627	4.647	4.647	4.647	600,295	-0.01(-0.29%)
May 21, 2015	4.627	4.681	4.610	4.661	873,322	+0.04(+0.88%)
May 20, 2015	4.641	4.661	4.593	4.620	975,056	-0.02(-0.44%)
May 19, 2015	4.668	4.701	4.607	4.641	1,151,971	-0.05(-1.01%)
May 18, 2015	4.829	4.843	4.661	4.688	1,780,607	-0.19(-3.87%)
May 15, 2015	4.728	4.951	4.688	4.877	1,108,113	+0.16(+3.29%)
May 14, 2015	4.742	4.742	4.674	4.722	830,275	+0.00(+0.00%)
May 13, 2015	4.722	4.762	4.627	4.722	1,073,547	+0.06(+1.30%)
May 12, 2015	4.620	4.674	4.533	4.661	1,509,644	+0.03(+0.73%)
May 11, 2015	4.802	4.802	4.627	4.627	1,112,868	-0.01(-0.29%)
May 08, 2015	4.587	4.722	4.512	4.641	1,304,132	+0.13(+2.84%)
May 07, 2015	4.425	4.533	4.398	4.512	799,409	+0.07(+1.52%)
May 06, 2015	4.357	4.492	4.330	4.445	1,419,782	+0.11(+2.49%)
May 05, 2015	4.229	4.344	4.202	4.337	983,514	+0.12(+2.88%)
May 04, 2015	4.216	4.283	4.162	4.216	417,352	+0.00(+0.00%)
May 01, 2015	4.216	4.256	4.141	4.216	561,821	+0.00(+0.00%)
Apr 30, 2015	4.290	4.330	4.195	4.216	813,349	-0.10(-2.34%)
Apr 29, 2015	4.283	4.378	4.243	4.317	833,008	+0.02(+0.47%)
Apr 28, 2015	4.276	4.324	4.249	4.297	393,099	+0.01(+0.16%)
Apr 27, 2015	4.189	4.330	4.175	4.290	749,479	+0.10(+2.42%)
Apr 24, 2015	4.216	4.263	4.155	4.189	610,071	-0.02(-0.48%)
Apr 23, 2015	4.182	4.263	4.162	4.209	544,552	+0.00(+0.00%)
Apr 22, 2015	4.209	4.282	4.168	4.209	549,376	+0.00(+0.00%)
Apr 21, 2015	4.256	4.283	4.182	4.209	523,357	-0.04(-0.95%)
Apr 20, 2015	4.114	4.303	4.108	4.249	839,449	+0.15(+3.62%)
Apr 17, 2015	4.148	4.148	4.067	4.101	978,302	-0.05(-1.14%)
Apr 16, 2015	4.182	4.249	4.148	4.148	1,358,663	-0.03(-0.81%)
Apr 15, 2015	4.114	4.263	4.101	4.182	3,113,127	+0.09(+2.14%)
Apr 14, 2015	4.128	4.128	4.074	4.094	831,758	-0.02(-0.49%)
Apr 13, 2015	4.202	4.209	4.114	4.114	3,222,075	+0.01(+0.16%)
Apr 10, 2015	4.101	4.128	4.074	4.108	429,976	-0.01(-0.16%)
Apr 09, 2015	4.141	4.141	4.098	4.114	600,992	-0.03(-0.65%)
Apr 08, 2015	4.155	4.189	4.128	4.141	391,321	-0.01(-0.32%)
Apr 07, 2015	4.135	4.189	4.121	4.155	1,008,186	-0.01(-0.16%)
Apr 06, 2015	4.087	4.168	4.074	4.162	650,322	+0.06(+1.48%)
Apr 02, 2015	4.101	4.101	4.101	4.101	463,305	+0.04(+1.00%)
Apr 01, 2015	4.121	4.135	4.061	4.061	580,771	-0.07(-1.63%)
Mar 31, 2015	4.155	4.168	4.101	4.128	582,240	-0.06(-1.45%)
Mar 30, 2015	4.236	4.255	4.168	4.189	371,434	-0.05(-1.11%)
Mar 27, 2015	4.168	4.270	4.148	4.236	613,892	+0.06(+1.45%)
Mar 26, 2015	4.290	4.297	4.155	4.175	914,899	-0.09(-2.06%)
Mar 25, 2015	4.351	4.371	4.256	4.263	505,417	-0.08(-1.86%)
Mar 24, 2015	4.324	4.384	4.270	4.344	1,031,482	-0.05(-1.08%)
Mar 23, 2015	4.324	4.418	4.324	4.391	475,106	+0.09(+2.20%)
Mar 20, 2015	4.452	4.506	4.297	4.297	918,532	-0.11(-2.45%)
Mar 19, 2015	4.351	4.438	4.330	4.404	722,456	+0.02(+0.46%)
Mar 18, 2015	4.344	4.398	4.283	4.384	448,052	+0.01(+0.15%)
Mar 17, 2015	4.283	4.378	4.243	4.378	380,355	+0.08(+1.88%)
Mar 16, 2015	4.364	4.398	4.222	4.297	820,108	-0.07(-1.70%)
Mar 13, 2015	4.364	4.445	4.317	4.371	645,834	-0.03(-0.77%)
Mar 12, 2015	4.404	4.452	4.324	4.404	447,499	+0.01(+0.15%)
Mar 11, 2015	4.391	4.411	4.330	4.398	307,078	+0.01(+0.31%)
Mar 10, 2015	4.371	4.398	4.317	4.384	655,476	-0.03(-0.76%)
Mar 09, 2015	4.438	4.445	4.283	4.418	761,199	+0.03(+0.77%)
Mar 06, 2015	4.458	4.519	4.330	4.384	414,914	-0.08(-1.81%)
Mar 05, 2015	4.641	4.695	4.445	4.465	661,594	-0.22(-4.75%)
Mar 04, 2015	4.425	4.722	4.661	4.688	820,996	+0.03(+0.58%)
Mar 03, 2015	4.735	4.775	4.627	4.661	627,305	-0.07(-1.57%)