Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	1.599	1.626	1.551	1.551	456,814	-0.07(-4.18%)
Aug 30, 2016	1.612	1.626	1.578	1.619	401,879	+0.04(+2.58%)
Aug 29, 2016	1.571	1.599	1.517	1.578	482,536	+0.03(+2.19%)
Aug 26, 2016	1.612	1.741	1.517	1.544	3,407,083	-0.08(-5.00%)
Aug 25, 2016	1.626	1.639	1.592	1.626	450,529	+0.01(+0.84%)
Aug 24, 2016	1.619	1.653	1.592	1.612	851,731	+0.01(+0.42%)
Aug 23, 2016	1.612	1.666	1.605	1.605	737,679	-0.01(-0.84%)
Aug 22, 2016	1.659	1.673	1.605	1.619	531,431	-0.05(-2.85%)
Aug 19, 2016	1.666	1.693	1.612	1.666	578,802	-0.03(-1.99%)
Aug 18, 2016	1.693	1.720	1.659	1.700	570,995	-0.01(-0.40%)
Aug 17, 2016	1.761	1.761	1.680	1.707	538,579	-0.06(-3.45%)
Aug 16, 2016	1.748	1.815	1.720	1.768	651,402	+0.00(+0.00%)
Aug 15, 2016	1.720	1.815	1.720	1.768	841,685	+0.04(+2.35%)
Aug 12, 2016	1.687	1.775	1.659	1.727	609,653	+0.05(+2.82%)
Aug 11, 2016	1.734	1.734	1.659	1.680	713,574	-0.02(-1.20%)
Aug 10, 2016	1.741	1.788	1.676	1.700	908,355	-0.04(-2.33%)
Aug 09, 2016	1.863	1.863	1.680	1.741	928,924	-0.08(-4.46%)
Aug 08, 2016	1.788	1.863	1.734	1.822	1,019,097	+0.08(+4.67%)
Aug 05, 2016	1.626	1.757	1.619	1.741	1,364,480	+0.12(+7.53%)
Aug 04, 2016	1.619	1.639	1.599	1.619	345,627	-0.01(-0.83%)
Aug 03, 2016	1.619	1.653	1.599	1.632	624,712	+0.01(+0.84%)
Aug 02, 2016	1.626	1.673	1.599	1.619	984,587	-0.01(-0.42%)
Aug 01, 2016	1.734	1.795	1.599	1.626	1,099,264	-0.14(-7.69%)
Jul 29, 2016	1.707	1.781	1.680	1.761	710,686	+0.05(+3.17%)
Jul 28, 2016	1.720	1.876	1.673	1.707	789,505	-0.07(-3.82%)
Jul 27, 2016	1.910	1.951	1.728	1.775	620,012	-0.12(-6.43%)
Jul 26, 2016	1.869	1.978	1.836	1.897	481,102	+0.02(+1.08%)
Jul 25, 2016	2.134	2.134	1.853	1.876	866,252	-0.22(-10.65%)
Jul 22, 2016	2.100	2.140	2.052	2.100	477,934	-0.01(-0.64%)
Jul 21, 2016	2.066	2.181	2.066	2.113	956,019	+0.05(+2.30%)
Jul 20, 2016	2.059	2.113	2.032	2.066	686,763	-0.03(-1.29%)
Jul 19, 2016	2.073	2.127	2.066	2.093	472,288	-0.01(-0.64%)
Jul 18, 2016	2.039	2.161	2.039	2.106	738,241	+0.02(+0.97%)
Jul 15, 2016	2.113	2.113	2.059	2.086	723,258	-0.03(-1.28%)
Jul 14, 2016	2.134	2.201	2.079	2.113	1,021,412	+0.01(+0.65%)
Jul 13, 2016	1.930	2.147	1.923	2.100	1,610,154	+0.22(+11.51%)
Jul 12, 2016	1.788	1.930	1.781	1.883	1,562,645	+0.16(+9.45%)
Jul 11, 2016	1.768	1.829	1.720	1.720	396,945	-0.04(-2.31%)
Jul 08, 2016	1.687	1.804	1.659	1.761	444,398	+0.10(+6.12%)
Jul 07, 2016	1.700	1.748	1.653	1.659	377,128	-0.04(-2.39%)
Jul 06, 2016	1.700	1.775	1.666	1.700	473,289	-0.01(-0.79%)
Jul 05, 2016	1.795	1.842	1.687	1.714	730,981	-0.12(-6.64%)
Jul 01, 2016	1.653	1.836	1.836	1.836	876,530	+0.19(+11.52%)
Jun 30, 2016	1.646	1.659	1.612	1.646	373,075	+0.02(+1.25%)
Jun 29, 2016	1.626	1.653	1.585	1.626	441,749	+0.03(+2.13%)
Jun 28, 2016	1.483	1.649	1.436	1.592	1,092,359	+0.16(+10.85%)
Jun 27, 2016	1.477	1.497	1.429	1.436	684,104	-0.07(-4.93%)
Jun 24, 2016	1.470	1.565	1.470	1.510	677,971	-0.15(-8.98%)
Jun 23, 2016	1.571	1.659	1.544	1.659	379,900	+0.13(+8.41%)
Jun 22, 2016	1.544	1.673	1.524	1.531	323,550	-0.01(-0.88%)
Jun 21, 2016	1.565	1.565	1.497	1.544	229,043	-0.03(-2.15%)
Jun 20, 2016	1.659	1.680	1.558	1.578	328,809	-0.03(-1.69%)
Jun 17, 2016	1.477	1.605	1.477	1.605	691,444	+0.14(+9.72%)
Jun 16, 2016	1.490	1.490	1.429	1.463	396,889	-0.05(-3.14%)
Jun 15, 2016	1.517	1.558	1.470	1.510	544,300	+0.00(+0.00%)
Jun 14, 2016	1.565	1.592	1.497	1.510	727,439	-0.05(-3.46%)
Jun 13, 2016	1.605	1.619	1.558	1.565	421,446	-0.04(-2.53%)
Jun 10, 2016	1.741	1.741	1.592	1.605	496,365	-0.14(-7.78%)
Jun 09, 2016	1.727	1.764	1.687	1.741	455,567	-0.01(-0.77%)
Jun 08, 2016	1.693	1.761	1.693	1.754	425,750	+0.09(+5.28%)
Jun 07, 2016	1.775	1.849	1.659	1.666	852,152	-0.09(-5.02%)
Jun 06, 2016	1.639	1.842	1.639	1.754	600,566	+0.13(+7.92%)
Jun 03, 2016	1.673	1.673	1.592	1.626	430,252	+0.00(+0.00%)
Jun 02, 2016	1.707	1.714	1.619	1.626	526,367	-0.10(-5.88%)
Jun 01, 2016	1.741	1.749	1.666	1.727	588,720	-0.04(-2.30%)
May 31, 2016	1.720	1.849	1.714	1.768	1,141,686	+0.04(+2.35%)
May 27, 2016	1.585	1.727	1.727	1.727	804,335	+0.18(+11.84%)
May 26, 2016	1.558	1.588	1.524	1.544	848,970	-0.01(-0.87%)
May 25, 2016	1.571	1.592	1.531	1.558	680,843	+0.01(+0.88%)
May 24, 2016	1.612	1.612	1.524	1.544	708,845	-0.01(-0.87%)
May 23, 2016	1.592	1.653	1.524	1.558	1,452,089	-0.03(-1.71%)
May 20, 2016	1.687	1.687	1.578	1.585	642,511	-0.07(-4.49%)
May 19, 2016	1.626	1.659	1.578	1.659	993,178	+0.02(+1.24%)
May 18, 2016	1.727	1.788	1.632	1.639	1,338,105	-0.18(-9.70%)
May 17, 2016	1.842	1.944	1.788	1.815	979,365	-0.03(-1.47%)
May 16, 2016	1.822	1.930	1.781	1.842	731,012	+0.00(+0.00%)
May 13, 2016	1.903	1.903	1.836	1.842	501,450	-0.06(-3.20%)
May 12, 2016	2.052	2.100	1.869	1.903	799,808	-0.18(-8.47%)
May 11, 2016	2.039	2.154	2.005	2.079	503,031	-0.01(-0.32%)
May 10, 2016	2.018	2.154	1.998	2.086	532,847	+0.09(+4.76%)
May 09, 2016	1.964	2.066	1.917	1.991	742,482	-0.01(-0.34%)
May 06, 2016	1.998	2.086	1.985	1.998	459,856	-0.01(-0.34%)
May 05, 2016	2.167	2.208	2.005	2.005	790,012	-0.15(-6.92%)
May 04, 2016	2.147	2.215	2.113	2.154	492,343	-0.02(-0.93%)
May 03, 2016	2.276	2.283	2.093	2.174	1,047,291	-0.16(-6.96%)
May 02, 2016	2.337	2.432	2.222	2.337	1,123,655	-0.01(-0.29%)
Apr 29, 2016	2.465	2.574	2.283	2.344	1,713,827	+0.03(+1.17%)
Apr 28, 2016	2.106	2.499	2.052	2.316	3,050,604	+0.20(+9.27%)
Apr 27, 2016	2.032	2.167	2.032	2.120	1,182,957	+0.12(+6.10%)
Apr 26, 2016	1.924	2.025	1.876	1.998	818,411	+0.07(+3.87%)
Apr 25, 2016	2.127	2.127	1.876	1.924	1,015,761	-0.11(-5.33%)
Apr 22, 2016	2.046	2.147	2.025	2.032	1,453,168	+0.02(+1.01%)
Apr 21, 2016	2.167	2.262	2.005	2.012	1,303,709	-0.12(-5.41%)
Apr 20, 2016	2.276	2.283	2.113	2.127	4,363,704	-0.12(-5.14%)
Apr 19, 2016	2.127	2.296	2.100	2.242	718,434	+0.12(+5.75%)
Apr 18, 2016	2.066	2.208	2.059	2.120	883,177	+0.04(+1.95%)
Apr 15, 2016	2.039	2.134	2.032	2.079	741,051	+0.03(+1.66%)
Apr 14, 2016	2.079	2.120	2.025	2.046	594,213	-0.01(-0.66%)
Apr 13, 2016	1.951	2.093	1.910	2.059	681,247	+0.12(+6.29%)
Apr 12, 2016	2.066	2.079	1.883	1.937	919,912	-0.11(-5.30%)
Apr 11, 2016	2.039	2.174	2.018	2.046	1,370,601	+0.01(+0.67%)
Apr 08, 2016	1.741	2.100	1.707	2.032	2,416,155	+0.33(+19.05%)
Apr 07, 2016	1.659	1.768	1.639	1.707	1,116,944	+0.07(+4.56%)
Apr 06, 2016	1.531	1.659	1.470	1.632	3,669,995	+0.11(+7.11%)
Apr 05, 2016	1.571	1.612	1.504	1.524	1,388,954	-0.06(-3.85%)
Apr 04, 2016	1.748	1.761	1.561	1.585	1,906,341	-0.14(-7.87%)
Apr 01, 2016	1.802	1.808	1.693	1.720	651,750	-0.09(-4.87%)
Mar 31, 2016	1.707	1.917	1.707	1.808	1,284,336	+0.12(+6.80%)
Mar 30, 2016	1.565	1.714	1.504	1.693	879,634	+0.14(+9.17%)
Mar 29, 2016	1.558	1.585	1.463	1.551	387,656	+0.02(+1.33%)
Mar 28, 2016	1.578	1.639	1.477	1.531	351,188	+0.01(+0.44%)
Mar 24, 2016	1.531	1.524	1.524	1.524	569,442	-0.03(-1.75%)
Mar 23, 2016	1.687	1.727	1.531	1.551	723,349	-0.16(-9.13%)
Mar 22, 2016	1.748	1.775	1.693	1.707	505,677	-0.04(-2.33%)
Mar 21, 2016	1.869	1.890	1.741	1.748	394,553	-0.14(-7.19%)
Mar 18, 2016	1.822	1.883	1.734	1.883	1,003,473	+0.09(+4.91%)
Mar 17, 2016	1.815	1.842	1.714	1.795	804,413	-0.01(-0.38%)
Mar 16, 2016	1.802	1.808	1.727	1.802	594,137	+0.02(+1.14%)
Mar 15, 2016	1.781	1.863	1.653	1.781	550,454	-0.01(-0.75%)
Mar 14, 2016	1.761	1.856	1.727	1.795	579,706	+0.00(+0.00%)
Mar 11, 2016	1.761	1.862	1.693	1.795	604,358	+0.05(+3.11%)
Mar 10, 2016	1.883	1.928	1.659	1.741	994,736	-0.10(-5.51%)
Mar 09, 2016	2.032	2.039	1.829	1.842	1,499,097	-0.36(-16.31%)
Mar 08, 2016	2.384	2.411	2.046	2.201	1,374,574	-0.16(-6.88%)
Mar 07, 2016	1.998	2.506	1.978	2.364	2,971,040	+0.44(+22.89%)
Mar 04, 2016	1.829	2.154	1.802	1.924	3,368,904	+0.12(+6.37%)
Mar 03, 2016	1.612	1.869	1.612	1.808	1,657,779	+0.18(+10.79%)
Mar 02, 2016	1.727	1.869	1.592	1.632	901,877	-0.11(-6.23%)
Mar 01, 2016	1.714	1.819	1.693	1.741	699,844	+0.03(+1.58%)
Feb 29, 2016	1.619	1.720	1.619	1.714	230,887	+0.05(+3.26%)
Feb 26, 2016	1.599	1.680	1.571	1.659	302,868	+0.12(+7.93%)
Feb 25, 2016	1.544	1.578	1.483	1.538	247,291	+0.04(+2.71%)
Feb 24, 2016	1.538	1.565	1.429	1.497	351,223	-0.03(-2.21%)
Feb 23, 2016	1.761	1.761	1.531	1.531	453,167	-0.18(-10.67%)
Feb 22, 2016	1.626	1.775	1.599	1.714	709,955	+0.14(+9.05%)
Feb 19, 2016	1.524	1.605	1.436	1.571	405,087	+0.05(+3.11%)
Feb 18, 2016	1.653	1.673	1.483	1.524	352,553	-0.08(-5.06%)
Feb 17, 2016	1.666	1.727	1.558	1.605	906,963	-0.05(-2.87%)
Feb 16, 2016	1.578	1.659	1.544	1.653	714,154	+0.13(+8.44%)
Feb 12, 2016	1.355	1.524	1.524	1.524	942,377	+0.16(+11.39%)
Feb 11, 2016	1.402	1.436	1.328	1.368	902,937	-0.06(-4.27%)
Feb 10, 2016	1.524	1.524	1.389	1.429	663,020	-0.06(-4.09%)
Feb 09, 2016	1.626	1.626	1.409	1.490	1,888,633	-0.20(-12.00%)
Feb 08, 2016	1.815	1.829	1.619	1.693	1,204,065	-0.11(-6.02%)
Feb 05, 2016	1.768	1.832	1.693	1.802	517,600	+0.05(+3.10%)
Feb 04, 2016	1.761	1.985	1.727	1.748	2,287,969	+0.08(+4.88%)
Feb 03, 2016	1.632	1.687	1.504	1.666	778,303	+0.07(+4.68%)
Feb 02, 2016	1.639	1.680	1.565	1.592	700,678	-0.05(-2.89%)
Feb 01, 2016	1.700	1.700	1.578	1.639	596,070	-0.05(-3.20%)
Jan 29, 2016	1.727	1.795	1.659	1.693	474,518	-0.03(-1.58%)
Jan 28, 2016	1.829	1.836	1.659	1.720	502,879	-0.05(-3.05%)
Jan 27, 2016	1.720	1.822	1.707	1.775	824,504	+0.07(+4.38%)
Jan 26, 2016	1.666	1.788	1.659	1.700	1,028,548	+0.04(+2.45%)
Jan 25, 2016	1.842	1.856	1.653	1.659	1,082,817	-0.18(-9.93%)
Jan 22, 2016	1.808	1.937	1.788	1.842	2,659,239	+0.07(+4.21%)
Jan 21, 2016	1.734	1.876	1.673	1.768	971,258	+0.08(+4.82%)
Jan 20, 2016	1.707	1.720	1.571	1.687	695,955	-0.05(-3.11%)
Jan 19, 2016	1.693	1.876	1.693	1.741	1,098,309	+0.06(+3.63%)
Jan 15, 2016	1.524	1.680	1.680	1.680	1,285,046	-0.07(-4.25%)
Jan 14, 2016	1.436	1.825	1.389	1.754	2,407,020	+0.30(+20.46%)
Jan 13, 2016	1.687	1.693	1.456	1.456	1,453,220	-0.23(-13.65%)
Jan 12, 2016	1.754	1.788	1.659	1.687	1,460,133	+0.00(+0.00%)
Jan 11, 2016	2.269	2.310	1.612	1.687	3,568,994	-0.66(-28.03%)
Jan 08, 2016	2.587	2.614	2.316	2.344	976,777	-0.26(-10.13%)
Jan 07, 2016	2.858	2.858	2.608	2.608	506,868	-0.26(-8.98%)
Jan 06, 2016	3.014	3.014	2.818	2.865	369,703	-0.16(-5.37%)
Jan 05, 2016	2.987	3.048	2.865	3.028	978,584	+0.08(+2.76%)
Jan 04, 2016	2.913	2.960	2.831	2.946	467,016	+0.00(+0.00%)
Dec 31, 2015	2.716	2.946	2.946	2.946	724,315	+0.18(+6.36%)
Dec 30, 2015	2.750	2.845	2.743	2.770	793,193	-0.03(-0.97%)
Dec 29, 2015	3.001	3.083	2.736	2.797	1,051,823	-0.21(-6.98%)
Dec 28, 2015	2.973	3.068	2.946	3.007	754,166	-0.04(-1.33%)
Dec 24, 2015	2.953	3.048	3.048	3.048	710,289	+0.13(+4.41%)
Dec 23, 2015	2.648	2.940	2.645	2.919	1,109,238	+0.25(+9.39%)
Dec 22, 2015	2.452	2.689	2.445	2.669	877,890	+0.19(+7.65%)
Dec 21, 2015	2.452	2.486	2.411	2.479	619,866	+0.03(+1.39%)
Dec 18, 2015	2.425	2.459	2.371	2.445	652,308	+0.02(+0.84%)
Dec 17, 2015	2.493	2.533	2.377	2.425	840,469	-0.09(-3.76%)
Dec 16, 2015	2.506	2.533	2.445	2.520	553,051	+0.04(+1.64%)
Dec 15, 2015	2.540	2.541	2.411	2.479	862,847	-0.12(-4.44%)
Dec 14, 2015	2.648	2.655	2.513	2.594	804,574	-0.08(-3.04%)
Dec 11, 2015	2.608	2.682	2.574	2.675	810,028	+0.01(+0.25%)
Dec 10, 2015	2.635	2.696	2.608	2.669	432,237	+0.04(+1.55%)
Dec 09, 2015	2.614	2.682	2.581	2.628	1,084,767	-0.01(-0.26%)
Dec 08, 2015	2.513	2.648	2.493	2.635	398,123	+0.05(+2.10%)
Dec 07, 2015	2.669	2.689	2.540	2.581	807,666	-0.13(-4.75%)
Dec 04, 2015	2.804	2.804	2.628	2.709	879,598	-0.12(-4.08%)
Dec 03, 2015	2.946	2.946	2.777	2.824	551,087	-0.07(-2.57%)
Dec 02, 2015	3.034	3.075	2.868	2.899	947,218	-0.14(-4.68%)
Dec 01, 2015	3.217	3.265	3.014	3.041	1,223,023	-0.18(-5.47%)
Nov 30, 2015	3.231	3.285	3.163	3.217	2,345,950	-0.01(-0.42%)
Nov 27, 2015	3.217	3.258	3.143	3.231	366,053	+0.01(+0.42%)
Nov 25, 2015	3.312	3.217	3.217	3.217	850,989	-0.10(-3.06%)
Nov 24, 2015	3.373	3.393	3.217	3.319	1,249,359	-0.08(-2.39%)
Nov 23, 2015	3.421	3.454	3.312	3.400	677,656	-0.03(-0.79%)
Nov 20, 2015	3.332	3.454	3.319	3.427	1,146,306	+0.04(+1.20%)
Nov 19, 2015	3.197	3.393	3.187	3.387	1,072,199	+0.03(+0.81%)
Nov 18, 2015	3.346	3.407	3.217	3.360	1,731,997	-0.19(-5.34%)
Nov 17, 2015	3.691	3.691	3.488	3.549	1,018,026	-0.05(-1.32%)
Nov 16, 2015	3.630	3.664	3.488	3.597	1,051,266	-0.12(-3.10%)
Nov 13, 2015	3.495	3.712	3.468	3.712	869,641	+0.12(+3.40%)
Nov 12, 2015	3.935	3.956	3.393	3.590	1,653,586	-0.45(-11.22%)
Nov 11, 2015	4.152	4.152	3.996	4.044	1,221,066	-0.10(-2.45%)
Nov 10, 2015	4.132	4.152	4.105	4.145	1,287,919	-0.01(-0.33%)
Nov 09, 2015	4.179	4.193	4.145	4.159	438,855	-0.04(-0.97%)
Nov 06, 2015	4.199	4.240	4.078	4.199	619,316	-0.04(-0.96%)
Nov 05, 2015	4.369	4.376	4.166	4.240	504,156	-0.13(-2.95%)
Nov 04, 2015	4.274	4.382	4.213	4.369	395,383	+0.09(+2.06%)
Nov 03, 2015	4.362	4.362	4.267	4.281	253,841	-0.08(-1.86%)
Nov 02, 2015	4.233	4.376	4.233	4.362	273,119	+0.09(+2.06%)
Oct 30, 2015	4.328	4.369	4.260	4.274	157,536	-0.04(-0.94%)
Oct 29, 2015	4.321	4.369	4.294	4.315	242,406	+0.00(+0.00%)
Oct 28, 2015	4.240	4.335	4.220	4.315	404,550	+0.07(+1.59%)
Oct 27, 2015	4.281	4.281	4.206	4.247	274,804	-0.08(-1.88%)
Oct 26, 2015	4.437	4.437	4.281	4.328	292,049	-0.11(-2.44%)
Oct 23, 2015	4.267	4.474	4.260	4.437	627,744	-0.05(-1.06%)
Oct 22, 2015	4.552	4.606	4.423	4.484	367,702	-0.07(-1.49%)
Oct 21, 2015	4.782	4.802	4.552	4.552	683,720	-0.20(-4.27%)
Oct 20, 2015	4.741	4.809	4.728	4.755	364,443	+0.01(+0.29%)
Oct 19, 2015	4.782	4.809	4.741	4.741	428,082	-0.05(-0.99%)
Oct 16, 2015	4.809	4.856	4.748	4.789	261,283	-0.04(-0.84%)
Oct 15, 2015	4.748	4.836	4.748	4.829	217,963	+0.05(+1.13%)
Oct 14, 2015	4.741	4.850	4.741	4.775	305,053	+0.03(+0.71%)
Oct 13, 2015	4.809	4.938	4.741	4.741	298,151	-0.01(-0.14%)
Oct 12, 2015	4.802	4.877	4.741	4.748	434,871	-0.05(-1.13%)
Oct 09, 2015	4.802	4.897	4.789	4.802	555,837	+0.05(+1.00%)
Oct 08, 2015	4.823	4.856	4.687	4.755	949,932	-0.05(-1.13%)
Oct 07, 2015	4.701	4.931	4.701	4.809	1,273,547	+0.11(+2.31%)
Oct 06, 2015	4.606	4.802	4.558	4.701	662,348	+0.07(+1.46%)
Oct 05, 2015	4.355	4.667	4.355	4.633	1,151,732	+0.29(+6.71%)
Oct 02, 2015	4.199	4.348	4.145	4.342	1,921,412	+0.14(+3.22%)
Oct 01, 2015	4.389	4.389	4.111	4.206	772,668	-0.18(-4.17%)
Sep 30, 2015	4.389	4.403	4.274	4.389	1,072,178	+0.03(+0.78%)
Sep 29, 2015	4.518	4.538	4.342	4.355	1,135,006	-0.16(-3.45%)
Sep 28, 2015	4.626	4.636	4.484	4.511	4,525,857	-0.12(-2.63%)
Sep 25, 2015	4.491	4.640	4.437	4.633	292,637	+0.17(+3.79%)
Sep 24, 2015	4.484	4.518	4.362	4.464	406,558	-0.07(-1.64%)
Sep 23, 2015	4.531	4.565	4.457	4.538	455,221	+0.03(+0.60%)
Sep 22, 2015	4.572	4.572	4.443	4.511	874,171	-0.08(-1.77%)
Sep 21, 2015	4.613	4.646	4.525	4.592	452,479	-0.02(-0.44%)
Sep 18, 2015	4.409	4.613	4.348	4.613	704,812	+0.20(+4.61%)
Sep 17, 2015	4.281	4.423	4.199	4.409	676,819	+0.14(+3.17%)
Sep 16, 2015	4.220	4.298	4.091	4.274	1,132,986	+0.03(+0.80%)
Sep 15, 2015	4.118	4.254	4.017	4.240	696,058	+0.12(+2.96%)
Sep 14, 2015	4.199	4.199	4.084	4.118	302,808	-0.07(-1.62%)
Sep 11, 2015	4.206	4.213	4.111	4.186	212,936	-0.05(-1.28%)
Sep 10, 2015	4.159	4.257	4.159	4.240	244,080	+0.07(+1.79%)
Sep 09, 2015	4.362	4.382	4.159	4.166	643,747	-0.15(-3.45%)
Sep 08, 2015	4.369	4.430	4.254	4.315	495,259	-0.01(-0.31%)
Sep 04, 2015	4.321	4.328	4.328	4.328	628,497	-0.14(-3.03%)
Sep 03, 2015	4.525	4.638	4.460	4.464	653,764	-0.09(-2.08%)
Sep 02, 2015	4.552	4.572	4.457	4.558	311,904	+0.05(+1.20%)