Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	2.011	2.069	1.916	1.916	106,315,608	-0.07(-3.60%)
May 27, 2016	2.048	1.987	1.987	1.987	101,002,664	-0.07(-3.63%)
May 26, 2016	2.144	2.178	2.055	2.062	80,929,544	-0.04(-2.10%)
May 25, 2016	2.154	2.171	2.072	2.106	123,704,952	+0.00(+0.16%)
May 24, 2016	2.181	2.185	2.076	2.103	82,947,440	+0.01(+0.49%)
May 23, 2016	2.103	2.140	2.059	2.093	102,842,000	-0.10(-4.65%)
May 20, 2016	2.266	2.328	2.188	2.195	99,175,552	+0.01(+0.47%)
May 19, 2016	2.208	2.236	2.093	2.185	112,634,352	-0.11(-4.89%)
May 18, 2016	2.351	2.413	2.293	2.297	84,823,672	-0.12(-4.80%)
May 17, 2016	2.419	2.475	2.353	2.413	68,914,216	-0.02(-0.84%)
May 16, 2016	2.409	2.504	2.409	2.433	69,450,336	+0.09(+3.92%)
May 13, 2016	2.460	2.508	2.304	2.341	97,911,064	-0.16(-6.39%)
May 12, 2016	2.532	2.606	2.440	2.501	76,818,728	-0.02(-0.94%)
May 11, 2016	2.552	2.617	2.447	2.525	99,295,640	+0.02(+0.95%)
May 10, 2016	2.396	2.501	2.396	2.501	65,241,892	+0.18(+7.61%)
May 09, 2016	2.447	2.447	2.147	2.324	137,362,640	-0.17(-6.82%)
May 06, 2016	2.368	2.525	2.341	2.494	74,544,904	+0.09(+3.68%)
May 05, 2016	2.579	2.600	2.355	2.406	108,209,736	-0.09(-3.42%)
May 04, 2016	2.484	2.542	2.447	2.491	85,918,320	+0.05(+2.09%)
May 03, 2016	2.498	2.501	2.413	2.440	93,632,064	-0.14(-5.41%)
May 02, 2016	2.569	2.618	2.487	2.579	88,483,664	-0.04(-1.69%)
Apr 29, 2016	2.688	2.719	2.573	2.624	106,406,656	+0.00(+0.13%)
Apr 28, 2016	2.593	2.715	2.559	2.620	143,484,656	+0.04(+1.58%)
Apr 27, 2016	2.494	2.590	2.467	2.579	110,201,512	+0.12(+4.99%)
Apr 26, 2016	2.419	2.481	2.370	2.457	69,587,816	+0.10(+4.18%)
Apr 25, 2016	2.464	2.474	2.331	2.358	88,703,400	-0.09(-3.75%)
Apr 22, 2016	2.331	2.491	2.321	2.450	108,672,768	+0.12(+5.26%)
Apr 21, 2016	2.402	2.453	2.321	2.328	108,949,856	-0.04(-1.72%)
Apr 20, 2016	2.321	2.416	2.305	2.368	110,352,776	-0.00(-0.14%)
Apr 19, 2016	2.253	2.385	2.246	2.372	109,465,216	+0.16(+7.23%)
Apr 18, 2016	2.147	2.311	2.120	2.212	124,034,136	-0.07(-3.27%)
Apr 15, 2016	2.222	2.341	2.161	2.287	108,372,848	+0.04(+1.82%)
Apr 14, 2016	2.300	2.317	2.171	2.246	111,394,672	-0.04(-1.93%)
Apr 13, 2016	2.273	2.300	2.181	2.290	149,403,344	+0.10(+4.67%)
Apr 12, 2016	2.042	2.212	2.011	2.188	167,645,520	+0.18(+9.17%)
Apr 11, 2016	2.031	2.048	1.994	2.004	112,748,832	+0.05(+2.43%)
Apr 08, 2016	1.926	1.984	1.919	1.957	95,587,352	+0.15(+8.08%)
Apr 07, 2016	1.800	1.848	1.773	1.810	67,618,656	+0.00(+0.00%)
Apr 06, 2016	1.807	1.878	1.776	1.810	78,806,000	+0.00(+0.00%)
Apr 05, 2016	1.800	1.858	1.766	1.810	67,356,392	+0.01(+0.38%)
Apr 04, 2016	1.912	1.970	1.786	1.803	94,555,408	-0.19(-9.71%)
Apr 01, 2016	1.919	2.004	1.890	1.997	68,455,536	+0.01(+0.51%)
Mar 31, 2016	2.018	2.069	1.963	1.987	68,335,936	-0.01(-0.34%)
Mar 30, 2016	2.035	2.110	1.984	1.994	113,422,568	+0.01(+0.51%)
Mar 29, 2016	1.906	2.021	1.878	1.984	79,941,280	+0.01(+0.69%)
Mar 28, 2016	1.902	1.987	1.855	1.970	75,993,120	+0.13(+7.22%)
Mar 24, 2016	1.749	1.838	1.838	1.838	75,848,168	+0.01(+0.75%)
Mar 23, 2016	1.889	1.916	1.814	1.824	83,182,712	-0.14(-7.11%)
Mar 22, 2016	1.875	1.987	1.851	1.963	88,297,712	+0.04(+2.30%)
Mar 21, 2016	1.906	1.952	1.865	1.919	63,904,124	+0.02(+1.26%)
Mar 18, 2016	1.933	1.960	1.829	1.895	105,214,848	-0.02(-1.07%)
Mar 17, 2016	1.916	1.963	1.831	1.916	161,228,928	+0.17(+9.75%)
Mar 16, 2016	1.593	1.746	1.593	1.746	74,959,760	+0.12(+7.10%)
Mar 15, 2016	1.637	1.664	1.567	1.630	110,769,184	-0.15(-8.24%)
Mar 14, 2016	1.831	1.848	1.766	1.776	83,831,240	-0.11(-5.61%)
Mar 11, 2016	1.834	1.915	1.831	1.882	97,024,192	+0.06(+3.36%)
Mar 10, 2016	1.732	1.844	1.695	1.821	134,932,896	+0.07(+4.29%)
Mar 09, 2016	1.810	1.827	1.712	1.746	120,016,528	+0.02(+1.18%)
Mar 08, 2016	1.786	1.807	1.664	1.725	147,476,160	-0.05(-2.87%)
Mar 07, 2016	1.793	1.821	1.729	1.776	151,027,184	-0.01(-0.76%)
Mar 04, 2016	1.786	1.844	1.712	1.790	279,119,168	+0.19(+11.68%)
Mar 03, 2016	1.446	1.654	1.429	1.603	210,608,704	+0.20(+14.60%)
Mar 02, 2016	1.269	1.405	1.259	1.399	98,916,936	+0.11(+8.44%)
Mar 01, 2016	1.249	1.303	1.208	1.290	89,416,128	+0.06(+5.28%)
Feb 29, 2016	1.235	1.266	1.211	1.225	79,530,136	+0.07(+6.51%)
Feb 26, 2016	1.235	1.242	1.150	1.150	80,235,840	-0.04(-3.43%)
Feb 25, 2016	1.228	1.242	1.167	1.191	66,378,396	+0.00(+0.00%)
Feb 24, 2016	1.147	1.208	1.131	1.191	64,327,576	-0.01(-1.13%)
Feb 23, 2016	1.239	1.256	1.184	1.205	75,528,408	-0.05(-3.80%)
Feb 22, 2016	1.140	1.259	1.137	1.252	95,662,560	+0.18(+16.82%)
Feb 19, 2016	1.075	1.085	1.045	1.072	43,201,900	-0.03(-2.48%)
Feb 18, 2016	1.171	1.174	1.091	1.099	62,532,908	-0.06(-5.00%)
Feb 17, 2016	1.075	1.177	1.068	1.157	101,506,776	+0.12(+11.11%)
Feb 16, 2016	1.096	1.097	1.034	1.041	61,749,800	-0.02(-1.92%)
Feb 12, 2016	1.051	1.062	1.062	1.062	76,217,864	+0.07(+7.59%)
Feb 11, 2016	1.004	1.021	0.9664	0.9868	84,278,784	-0.06(-5.54%)
Feb 10, 2016	1.034	1.062	1.007	1.045	105,520,800	+0.03(+2.68%)
Feb 09, 2016	1.038	1.058	0.9800	1.017	69,509,264	-0.04(-4.17%)
Feb 08, 2016	1.085	1.089	1.048	1.062	43,257,340	-0.04(-3.70%)
Feb 05, 2016	1.160	1.164	1.099	1.103	54,587,452	-0.06(-5.54%)
Feb 04, 2016	1.099	1.222	1.099	1.167	191,456,800	+0.10(+9.58%)
Feb 03, 2016	1.068	1.079	0.9970	1.065	68,077,064	+0.05(+5.03%)
Feb 02, 2016	1.075	1.079	1.007	1.014	68,520,024	-0.11(-9.42%)
Feb 01, 2016	1.160	1.162	1.103	1.120	72,405,024	-0.06(-5.19%)
Jan 29, 2016	1.137	1.181	1.106	1.181	112,508,928	+0.09(+8.44%)
Jan 28, 2016	1.188	1.191	1.038	1.089	126,495,280	+0.02(+2.24%)
Jan 27, 2016	0.9970	1.126	0.9936	1.065	124,091,216	+0.07(+6.83%)
Jan 26, 2016	1.004	1.011	0.9664	0.9970	68,108,000	+0.00(+0.34%)
Jan 25, 2016	1.011	1.034	0.9936	0.9936	44,634,364	-0.04(-3.63%)
Jan 22, 2016	1.082	1.106	1.014	1.031	91,918,312	+0.02(+1.68%)
Jan 21, 2016	0.9834	1.051	0.9698	1.014	79,791,264	+0.01(+1.36%)
Jan 20, 2016	0.9800	1.024	0.9222	1.000	130,940,464	-0.02(-2.33%)
Jan 19, 2016	1.092	1.096	1.024	1.024	68,041,024	-0.09(-7.95%)
Jan 15, 2016	1.137	1.113	1.113	1.113	95,418,160	-0.11(-9.17%)
Jan 14, 2016	1.133	1.228	1.113	1.225	99,052,160	+0.09(+7.46%)
Jan 13, 2016	1.205	1.235	1.137	1.140	58,321,864	-0.05(-4.01%)
Jan 12, 2016	1.245	1.256	1.133	1.188	126,387,352	-0.07(-5.93%)
Jan 11, 2016	1.293	1.293	1.242	1.262	73,190,896	-0.01(-1.07%)
Jan 08, 2016	1.337	1.348	1.273	1.276	68,417,288	-0.02(-1.58%)
Jan 07, 2016	1.296	1.348	1.279	1.296	79,629,408	-0.05(-3.54%)
Jan 06, 2016	1.378	1.382	1.344	1.344	79,903,048	-0.08(-5.50%)
Jan 05, 2016	1.450	1.453	1.399	1.422	51,020,096	-0.03(-1.88%)
Jan 04, 2016	1.470	1.504	1.426	1.450	67,007,440	-0.01(-0.93%)
Dec 31, 2015	1.429	1.463	1.463	1.463	32,201,904	+0.02(+1.18%)
Dec 30, 2015	1.456	1.470	1.429	1.446	38,218,796	-0.06(-3.85%)
Dec 29, 2015	1.545	1.562	1.484	1.504	37,875,024	-0.01(-0.67%)
Dec 28, 2015	1.497	1.524	1.487	1.514	34,219,580	-0.03(-1.77%)
Dec 24, 2015	1.562	1.541	1.541	1.541	31,041,392	-0.00(-0.22%)
Dec 23, 2015	1.497	1.545	1.487	1.545	56,692,976	+0.09(+6.08%)
Dec 22, 2015	1.405	1.463	1.385	1.456	44,406,196	+0.06(+4.14%)
Dec 21, 2015	1.460	1.470	1.371	1.399	76,369,544	-0.08(-5.52%)
Dec 18, 2015	1.497	1.531	1.460	1.480	95,702,208	-0.04(-2.47%)
Dec 17, 2015	1.599	1.603	1.502	1.518	57,111,284	-0.07(-4.29%)
Dec 16, 2015	1.538	1.586	1.490	1.586	94,199,920	+0.01(+0.65%)
Dec 15, 2015	1.575	1.599	1.543	1.575	59,793,496	+0.04(+2.89%)
Dec 14, 2015	1.518	1.555	1.501	1.531	69,108,184	+0.01(+0.45%)
Dec 11, 2015	1.610	1.613	1.521	1.524	94,418,888	-0.09(-5.29%)
Dec 10, 2015	1.647	1.684	1.603	1.610	87,141,056	-0.09(-5.40%)
Dec 09, 2015	1.650	1.749	1.650	1.701	146,983,664	+0.08(+5.04%)
Dec 08, 2015	1.501	1.633	1.479	1.620	124,327,552	+0.06(+4.16%)
Dec 07, 2015	1.613	1.613	1.531	1.555	74,391,128	-0.07(-4.59%)
Dec 04, 2015	1.691	1.695	1.623	1.630	82,951,848	-0.10(-5.89%)
Dec 03, 2015	1.797	1.803	1.715	1.732	115,982,736	+0.05(+2.83%)
Dec 02, 2015	1.610	1.691	1.599	1.684	110,432,504	+0.07(+4.43%)
Dec 01, 2015	1.640	1.657	1.606	1.613	54,382,600	-0.01(-0.63%)
Nov 30, 2015	1.647	1.688	1.623	1.623	109,800,552	-0.05(-3.25%)
Nov 27, 2015	1.735	1.739	1.671	1.678	38,178,464	-0.06(-3.71%)
Nov 25, 2015	1.786	1.742	1.742	1.742	71,494,416	-0.15(-8.08%)
Nov 24, 2015	1.800	1.935	1.800	1.895	101,060,136	+0.11(+6.30%)
Nov 23, 2015	1.756	1.793	1.746	1.783	67,262,112	+0.03(+1.95%)
Nov 20, 2015	1.715	1.783	1.712	1.749	62,717,376	+0.02(+0.98%)
Nov 19, 2015	1.739	1.759	1.667	1.732	111,480,960	+0.01(+0.39%)
Nov 18, 2015	1.705	1.752	1.681	1.725	77,837,672	+0.07(+4.32%)
Nov 17, 2015	1.681	1.715	1.640	1.654	71,488,312	-0.04(-2.21%)
Nov 16, 2015	1.582	1.705	1.572	1.691	81,295,160	+0.14(+8.75%)
Nov 13, 2015	1.616	1.620	1.528	1.555	132,385,080	-0.05(-2.97%)
Nov 12, 2015	1.613	1.661	1.599	1.603	67,802,664	-0.05(-3.09%)
Nov 11, 2015	1.718	1.722	1.633	1.654	83,727,312	-0.02(-1.42%)
Nov 10, 2015	1.657	1.701	1.616	1.678	94,588,992	+0.01(+0.82%)
Nov 09, 2015	1.705	1.739	1.650	1.664	93,013,672	-0.06(-3.36%)
Nov 06, 2015	1.715	1.735	1.664	1.722	91,904,784	-0.04(-2.13%)
Nov 05, 2015	1.749	1.824	1.729	1.759	80,049,824	-0.02(-1.34%)
Nov 04, 2015	1.882	1.916	1.759	1.783	90,468,128	-0.11(-5.59%)
Nov 03, 2015	1.722	1.921	1.718	1.889	131,701,056	+0.18(+10.56%)
Nov 02, 2015	1.654	1.708	1.627	1.708	43,621,824	+0.05(+2.87%)
Oct 30, 2015	1.654	1.674	1.606	1.661	59,889,580	+0.02(+1.24%)
Oct 29, 2015	1.623	1.698	1.616	1.640	52,650,744	+0.01(+0.63%)
Oct 28, 2015	1.613	1.705	1.603	1.630	83,537,360	+0.03(+1.92%)
Oct 27, 2015	1.640	1.640	1.589	1.599	78,480,416	-0.07(-4.47%)
Oct 26, 2015	1.698	1.705	1.654	1.674	71,612,288	-0.02(-1.21%)
Oct 23, 2015	1.701	1.742	1.674	1.695	71,036,544	-0.00(-0.20%)
Oct 22, 2015	1.681	1.715	1.661	1.698	70,862,968	+0.07(+4.39%)
Oct 21, 2015	1.657	1.664	1.611	1.627	62,198,584	-0.05(-3.24%)
Oct 20, 2015	1.715	1.752	1.674	1.681	77,853,672	-0.02(-1.00%)
Oct 19, 2015	1.664	1.708	1.633	1.698	71,508,920	-0.03(-1.77%)
Oct 16, 2015	1.735	1.749	1.657	1.729	68,786,744	-0.00(-0.20%)
Oct 15, 2015	1.678	1.732	1.620	1.732	103,295,320	+0.02(+1.19%)
Oct 14, 2015	1.715	1.756	1.671	1.712	111,048,976	+0.00(+0.00%)
Oct 13, 2015	1.790	1.821	1.705	1.712	121,442,832	-0.13(-7.20%)
Oct 12, 2015	1.892	1.926	1.814	1.844	84,652,784	-0.09(-4.41%)
Oct 09, 2015	1.987	1.997	1.909	1.929	146,618,784	-0.00(-0.18%)
Oct 08, 2015	1.786	1.953	1.783	1.933	113,800,296	+0.11(+5.77%)
Oct 07, 2015	1.861	1.970	1.783	1.827	212,428,096	+0.07(+4.07%)
Oct 06, 2015	1.688	1.793	1.671	1.756	124,394,024	+0.09(+5.52%)
Oct 05, 2015	1.627	1.691	1.603	1.664	121,865,680	+0.09(+5.39%)
Oct 02, 2015	1.409	1.613	1.402	1.579	135,927,296	+0.16(+11.27%)
Oct 01, 2015	1.487	1.518	1.402	1.419	105,052,928	-0.06(-4.14%)
Sep 30, 2015	1.453	1.480	1.399	1.480	175,911,712	+0.16(+11.83%)
Sep 29, 2015	1.283	1.348	1.269	1.324	115,725,504	+0.06(+4.57%)
Sep 28, 2015	1.348	1.354	1.266	1.266	84,249,584	-0.12(-8.82%)
Sep 25, 2015	1.436	1.450	1.361	1.388	106,991,288	-0.02(-1.45%)
Sep 24, 2015	1.303	1.433	1.283	1.409	149,798,976	+0.03(+2.47%)
Sep 23, 2015	1.405	1.426	1.324	1.375	151,171,808	-0.02(-1.46%)
Sep 22, 2015	1.405	1.433	1.368	1.395	105,364,384	-0.08(-5.53%)
Sep 21, 2015	1.528	1.541	1.470	1.477	84,898,376	-0.04(-2.69%)
Sep 18, 2015	1.606	1.616	1.511	1.518	108,298,968	-0.13(-7.66%)
Sep 17, 2015	1.640	1.695	1.603	1.644	104,765,480	-0.03(-2.03%)
Sep 16, 2015	1.582	1.691	1.575	1.678	117,084,928	+0.13(+8.59%)
Sep 15, 2015	1.538	1.596	1.528	1.545	98,721,160	-0.03(-2.15%)
Sep 14, 2015	1.552	1.589	1.490	1.579	127,760,240	+0.03(+1.75%)
Sep 11, 2015	1.627	1.630	1.538	1.552	139,793,072	-0.10(-5.98%)
Sep 10, 2015	1.650	1.695	1.620	1.650	157,316,704	-0.08(-4.72%)
Sep 09, 2015	1.841	1.877	1.729	1.732	101,000,960	-0.07(-3.78%)
Sep 08, 2015	1.814	1.838	1.773	1.800	73,611,784	+0.04(+2.52%)
Sep 04, 2015	1.831	1.756	1.756	1.756	71,308,976	-0.12(-6.18%)
Sep 03, 2015	1.861	1.940	1.810	1.872	105,018,248	+0.00(+0.18%)
Sep 02, 2015	1.868	1.885	1.742	1.868	109,963,584	+0.02(+1.29%)
Sep 01, 2015	1.899	1.953	1.821	1.844	94,216,248	-0.15(-7.51%)
Aug 31, 2015	1.855	2.025	1.817	1.994	121,793,792	+0.03(+1.38%)
Aug 28, 2015	1.933	2.075	1.923	1.967	135,518,320	+0.02(+0.87%)
Aug 27, 2015	1.803	2.028	1.790	1.950	131,606,144	+0.22(+12.80%)
Aug 26, 2015	1.708	1.734	1.654	1.729	113,812,224	+0.03(+2.01%)
Aug 25, 2015	1.769	1.800	1.684	1.695	86,406,448	+0.03(+1.63%)
Aug 24, 2015	1.623	1.768	1.593	1.667	108,485,008	-0.13(-7.02%)
Aug 21, 2015	1.858	1.865	1.790	1.793	97,709,280	-0.12(-6.23%)
Aug 20, 2015	1.895	1.960	1.878	1.912	70,469,064	-0.01(-0.35%)
Aug 19, 2015	1.950	1.997	1.865	1.919	88,816,928	-0.06(-3.26%)
Aug 18, 2015	1.987	2.028	1.919	1.984	88,917,208	-0.03(-1.52%)
Aug 17, 2015	2.025	2.059	1.997	2.014	64,256,664	-0.02(-1.17%)
Aug 14, 2015	2.076	2.110	2.038	2.038	64,811,140	-0.02(-1.16%)
Aug 13, 2015	2.157	2.164	2.059	2.062	76,593,824	-0.11(-5.16%)
Aug 12, 2015	2.147	2.188	2.117	2.174	96,054,224	+0.05(+2.24%)
Aug 11, 2015	2.106	2.137	2.045	2.127	102,478,480	-0.07(-3.10%)
Aug 10, 2015	2.076	2.202	2.033	2.195	98,958,744	+0.14(+6.61%)
Aug 07, 2015	2.195	2.219	2.055	2.059	101,201,616	-0.15(-6.78%)
Aug 06, 2015	2.110	2.222	2.079	2.208	113,242,976	+0.06(+2.69%)
Aug 05, 2015	2.229	2.276	2.137	2.151	88,207,936	-0.04(-2.02%)
Aug 04, 2015	2.174	2.259	2.165	2.195	83,301,656	+0.03(+1.57%)
Aug 03, 2015	2.253	2.263	2.137	2.161	124,975,984	-0.15(-6.62%)
Jul 31, 2015	2.341	2.382	2.276	2.314	73,000,344	-0.02(-0.73%)
Jul 30, 2015	2.447	2.447	2.273	2.331	78,629,080	-0.07(-3.11%)
Jul 29, 2015	2.246	2.430	2.222	2.406	110,142,200	+0.16(+7.28%)
Jul 28, 2015	2.157	2.275	2.142	2.242	159,009,904	+0.12(+5.44%)
Jul 27, 2015	2.212	2.253	2.110	2.127	113,345,656	-0.14(-6.01%)
Jul 24, 2015	2.307	2.307	2.205	2.263	78,889,192	-0.09(-3.76%)
Jul 23, 2015	2.351	2.436	2.311	2.351	103,168,648	-0.05(-2.12%)
Jul 22, 2015	2.498	2.515	2.396	2.402	88,894,512	-0.14(-5.62%)
Jul 21, 2015	2.511	2.654	2.508	2.545	80,151,256	-0.00(-0.13%)
Jul 20, 2015	2.671	2.675	2.521	2.549	102,722,872	-0.16(-5.79%)
Jul 17, 2015	2.855	2.855	2.688	2.705	127,114,544	-0.16(-5.47%)
Jul 16, 2015	2.889	2.916	2.848	2.862	46,417,284	-0.00(-0.12%)
Jul 15, 2015	2.896	2.933	2.848	2.865	56,285,508	-0.07(-2.32%)
Jul 14, 2015	2.845	2.960	2.838	2.933	45,157,300	+0.04(+1.29%)
Jul 13, 2015	2.831	2.896	2.799	2.896	51,688,068	+0.04(+1.55%)
Jul 10, 2015	2.852	2.886	2.818	2.852	54,032,472	+0.03(+1.21%)
Jul 09, 2015	2.807	2.886	2.777	2.818	63,867,920	+0.08(+2.99%)
Jul 08, 2015	2.756	2.831	2.698	2.736	69,934,376	-0.09(-3.02%)
Jul 07, 2015	2.726	2.841	2.590	2.821	154,543,888	+0.03(+1.10%)
Jul 06, 2015	2.777	2.845	2.736	2.790	149,155,216	-0.21(-7.13%)
Jul 02, 2015	2.974	3.005	3.005	3.005	72,654,928	+0.06(+2.08%)
Jul 01, 2015	3.097	3.097	2.909	2.943	97,267,472	-0.14(-4.42%)
Jun 30, 2015	3.124	3.168	3.052	3.080	69,158,792	+0.01(+0.22%)
Jun 29, 2015	3.202	3.263	3.039	3.073	109,395,736	-0.13(-4.04%)
Jun 26, 2015	3.097	3.209	3.073	3.202	73,614,688	+0.13(+4.21%)
Jun 25, 2015	3.205	3.212	3.052	3.073	96,246,904	-0.15(-4.65%)
Jun 24, 2015	3.233	3.285	3.195	3.222	70,467,432	+0.01(+0.42%)
Jun 23, 2015	3.205	3.294	3.188	3.209	88,870,080	-0.02(-0.53%)
Jun 22, 2015	3.253	3.256	3.202	3.226	44,413,816	+0.03(+0.85%)
Jun 19, 2015	3.246	3.304	3.182	3.199	67,986,464	-0.10(-2.99%)
Jun 18, 2015	3.270	3.308	3.229	3.297	58,963,436	+0.06(+2.00%)
Jun 17, 2015	3.250	3.289	3.183	3.233	83,833,632	+0.00(+0.00%)
Jun 16, 2015	3.114	3.263	3.090	3.233	85,285,544	+0.14(+4.40%)
Jun 15, 2015	3.097	3.151	3.083	3.097	57,605,028	+0.00(+0.00%)
Jun 12, 2015	3.083	3.119	3.078	3.097	49,570,544	-0.01(-0.44%)
Jun 11, 2015	3.049	3.114	3.028	3.110	67,955,104	+0.01(+0.22%)
Jun 10, 2015	3.188	3.212	3.080	3.103	81,081,640	+0.02(+0.77%)
Jun 09, 2015	3.035	3.134	3.035	3.080	76,983,944	+0.09(+2.84%)
Jun 08, 2015	2.943	3.001	2.940	2.994	48,560,584	+0.07(+2.33%)
Jun 05, 2015	2.896	2.977	2.866	2.926	58,130,572	+0.02(+0.82%)
Jun 04, 2015	2.984	3.003	2.899	2.903	53,671,692	-0.10(-3.29%)
Jun 03, 2015	3.022	3.103	2.984	3.001	104,824,240	-0.03(-1.12%)
Jun 02, 2015	2.892	3.035	2.892	3.035	92,889,944	+0.19(+6.57%)