Ambev S.A. ADR (NY: ABEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	3.591	3.657	3.568	3.591	25,322,968	+0.00(+0.00%)
Oct 29, 2015	3.591	3.650	3.546	3.591	18,327,812	-0.01(-0.41%)
Oct 28, 2015	3.686	3.723	3.591	3.605	23,742,062	-0.10(-2.78%)
Oct 27, 2015	3.686	3.745	3.635	3.709	40,086,024	+0.04(+1.21%)
Oct 26, 2015	3.738	3.745	3.661	3.664	21,223,488	-0.05(-1.39%)
Oct 23, 2015	3.701	3.738	3.694	3.716	16,331,047	+0.03(+0.80%)
Oct 22, 2015	3.650	3.723	3.635	3.686	59,947,884	+0.06(+1.63%)
Oct 21, 2015	3.672	3.680	3.591	3.627	25,083,884	-0.04(-1.20%)
Oct 20, 2015	3.657	3.683	3.613	3.672	11,853,141	+0.01(+0.40%)
Oct 19, 2015	3.605	3.679	3.576	3.657	14,230,832	-0.02(-0.60%)
Oct 16, 2015	3.686	3.723	3.583	3.679	22,335,266	-0.01(-0.40%)
Oct 15, 2015	3.539	3.709	3.473	3.694	71,493,280	+0.16(+4.59%)
Oct 14, 2015	3.568	3.605	3.473	3.532	66,288,176	+0.01(+0.42%)
Oct 13, 2015	3.723	3.745	3.495	3.517	98,849,832	-0.24(-6.47%)
Oct 12, 2015	3.834	3.863	3.745	3.760	23,390,120	-0.09(-2.30%)
Oct 09, 2015	3.841	3.908	3.797	3.849	16,544,397	+0.05(+1.36%)
Oct 08, 2015	3.804	3.841	3.731	3.797	55,266,848	+0.00(+0.00%)
Oct 07, 2015	3.841	3.886	3.764	3.797	19,189,274	+0.02(+0.59%)
Oct 06, 2015	3.849	3.886	3.760	3.775	20,210,554	-0.06(-1.54%)
Oct 05, 2015	3.790	3.852	3.775	3.834	14,770,023	+0.08(+2.16%)
Oct 02, 2015	3.591	3.760	3.576	3.753	16,332,158	+0.12(+3.25%)
Oct 01, 2015	3.613	3.650	3.554	3.635	17,545,022	+0.02(+0.61%)
Sep 30, 2015	3.627	3.650	3.576	3.613	21,415,512	+0.09(+2.51%)
Sep 29, 2015	3.443	3.561	3.406	3.524	19,289,252	+0.05(+1.49%)
Sep 28, 2015	3.561	3.568	3.458	3.473	29,014,626	-0.12(-3.29%)
Sep 25, 2015	3.546	3.657	3.502	3.591	28,274,292	+0.10(+2.74%)
Sep 24, 2015	3.274	3.517	3.251	3.495	28,648,902	+0.11(+3.27%)
Sep 23, 2015	3.502	3.517	3.388	3.384	20,524,372	-0.13(-3.77%)
Sep 22, 2015	3.502	3.535	3.465	3.517	19,054,350	-0.05(-1.45%)
Sep 21, 2015	3.598	3.627	3.546	3.568	13,634,986	-0.04(-1.02%)
Sep 18, 2015	3.650	3.720	3.598	3.605	26,889,352	-0.09(-2.40%)
Sep 17, 2015	3.664	3.782	3.642	3.694	28,695,614	-0.02(-0.60%)
Sep 16, 2015	3.686	3.760	3.679	3.716	64,377,016	+0.10(+2.86%)
Sep 15, 2015	3.605	3.642	3.583	3.613	23,806,926	+0.00(+0.00%)
Sep 14, 2015	3.598	3.620	3.561	3.613	44,490,384	+0.05(+1.45%)
Sep 11, 2015	3.620	3.635	3.554	3.561	17,824,624	-0.10(-2.82%)
Sep 10, 2015	3.591	3.723	3.583	3.664	20,232,592	-0.04(-1.19%)
Sep 09, 2015	3.790	3.804	3.709	3.709	17,873,912	-0.04(-1.16%)
Sep 08, 2015	3.840	3.862	3.723	3.752	14,789,234	+0.03(+0.79%)
Sep 04, 2015	3.803	3.723	3.723	3.723	13,242,406	-0.08(-2.12%)
Sep 03, 2015	3.664	3.840	3.650	3.803	39,466,564	+0.08(+2.16%)
Sep 02, 2015	3.679	3.737	3.650	3.723	37,085,776	+0.01(+0.39%)
Sep 01, 2015	3.737	3.794	3.675	3.708	28,399,118	-0.15(-3.80%)
Aug 31, 2015	3.701	3.869	3.679	3.854	24,918,728	-0.05(-1.31%)
Aug 28, 2015	3.876	3.913	3.847	3.906	17,005,384	-0.02(-0.56%)
Aug 27, 2015	3.854	3.975	3.854	3.928	21,308,508	+0.11(+2.87%)
Aug 26, 2015	3.730	3.833	3.716	3.818	30,614,310	+0.11(+2.96%)
Aug 25, 2015	3.774	3.803	3.708	3.708	36,289,384	+0.04(+1.00%)
Aug 24, 2015	3.540	3.701	3.452	3.672	30,674,960	-0.07(-1.95%)
Aug 21, 2015	3.796	3.811	3.745	3.745	20,659,984	-0.13(-3.40%)
Aug 20, 2015	3.774	3.898	3.759	3.876	27,722,950	+0.08(+2.12%)
Aug 19, 2015	3.913	3.917	3.774	3.796	35,893,716	-0.15(-3.71%)
Aug 18, 2015	3.869	4.045	3.847	3.942	27,222,722	+0.07(+1.70%)
Aug 17, 2015	3.902	3.935	3.862	3.876	22,594,716	-0.03(-0.75%)
Aug 14, 2015	3.891	3.928	3.869	3.906	22,524,224	+0.04(+1.14%)
Aug 13, 2015	3.957	3.971	3.854	3.862	27,594,612	-0.11(-2.76%)
Aug 12, 2015	4.008	4.008	3.935	3.971	25,376,322	-0.10(-2.51%)
Aug 11, 2015	4.096	4.096	4.015	4.074	10,897,690	-0.07(-1.59%)
Aug 10, 2015	4.059	4.147	4.052	4.140	19,504,816	+0.10(+2.54%)
Aug 07, 2015	4.030	4.067	4.015	4.037	12,007,271	-0.04(-0.90%)
Aug 06, 2015	4.132	4.140	4.052	4.074	15,169,827	-0.10(-2.28%)
Aug 05, 2015	4.118	4.184	4.114	4.169	18,181,874	+0.01(+0.35%)
Aug 04, 2015	4.096	4.169	4.096	4.154	14,777,403	+0.01(+0.35%)
Aug 03, 2015	4.132	4.162	4.103	4.140	9,668,619	-0.01(-0.35%)
Jul 31, 2015	4.140	4.158	4.096	4.154	17,728,752	+0.07(+1.61%)
Jul 30, 2015	4.103	4.118	4.045	4.089	26,260,036	-0.01(-0.18%)
Jul 29, 2015	4.067	4.140	4.037	4.096	30,620,200	+0.03(+0.72%)
Jul 28, 2015	4.067	4.089	3.957	4.067	67,032,860	+0.00(+0.00%)
Jul 27, 2015	4.103	4.125	4.030	4.067	36,801,800	-0.07(-1.59%)
Jul 24, 2015	4.213	4.220	4.110	4.132	41,129,160	-0.12(-2.75%)
Jul 23, 2015	4.286	4.323	4.235	4.249	16,273,533	-0.15(-3.33%)
Jul 22, 2015	4.462	4.483	4.366	4.396	16,240,366	-0.10(-2.12%)
Jul 21, 2015	4.498	4.520	4.469	4.491	15,482,104	+0.00(+0.00%)
Jul 20, 2015	4.469	4.498	4.425	4.491	19,014,286	-0.01(-0.32%)
Jul 17, 2015	4.549	4.557	4.462	4.505	19,548,478	-0.04(-0.81%)
Jul 16, 2015	4.593	4.608	4.513	4.542	19,841,000	-0.03(-0.64%)
Jul 15, 2015	4.527	4.571	4.513	4.571	19,477,462	+0.03(+0.64%)
Jul 14, 2015	4.549	4.593	4.527	4.542	16,959,178	-0.01(-0.32%)
Jul 13, 2015	4.520	4.564	4.513	4.557	14,942,541	+0.05(+1.14%)
Jul 10, 2015	4.403	4.520	4.396	4.505	21,452,860	+0.16(+3.70%)
Jul 09, 2015	4.366	4.421	4.345	4.345	8,138,659	+0.04(+0.85%)
Jul 08, 2015	4.337	4.366	4.301	4.308	17,404,938	-0.09(-2.00%)
Jul 07, 2015	4.410	4.432	4.337	4.396	18,275,104	-0.06(-1.31%)
Jul 06, 2015	4.414	4.469	4.410	4.454	11,264,349	-0.04(-0.81%)
Jul 02, 2015	4.491	4.491	4.491	4.491	24,634,252	+0.04(+0.99%)
Jul 01, 2015	4.476	4.498	4.421	4.447	13,570,704	-0.01(-0.33%)
Jun 30, 2015	4.491	4.516	4.440	4.462	27,554,344	+0.01(+0.33%)
Jun 29, 2015	4.410	4.454	4.396	4.447	9,695,194	-0.03(-0.65%)
Jun 26, 2015	4.432	4.494	4.418	4.476	10,909,681	+0.05(+1.16%)
Jun 25, 2015	4.462	4.462	4.377	4.425	9,624,634	-0.04(-0.82%)
Jun 24, 2015	4.498	4.535	4.454	4.462	7,039,812	-0.04(-0.81%)
Jun 23, 2015	4.505	4.513	4.465	4.498	7,667,978	+0.00(+0.00%)
Jun 22, 2015	4.527	4.535	4.483	4.498	13,145,532	+0.06(+1.32%)
Jun 19, 2015	4.440	4.454	4.407	4.440	14,063,357	-0.05(-1.14%)
Jun 18, 2015	4.454	4.524	4.438	4.491	14,560,918	+0.03(+0.66%)
Jun 17, 2015	4.388	4.469	4.355	4.462	15,299,916	+0.04(+0.99%)
Jun 16, 2015	4.363	4.454	4.341	4.418	14,658,531	+0.10(+2.20%)
Jun 15, 2015	4.337	4.345	4.301	4.323	12,606,181	-0.04(-0.84%)
Jun 12, 2015	4.403	4.403	4.359	4.359	12,450,160	-0.04(-0.83%)
Jun 11, 2015	4.388	4.410	4.341	4.396	14,892,687	-0.01(-0.33%)
Jun 10, 2015	4.447	4.476	4.374	4.410	13,523,224	+0.06(+1.34%)
Jun 09, 2015	4.352	4.374	4.330	4.352	22,027,720	-0.01(-0.17%)
Jun 08, 2015	4.407	4.407	4.352	4.359	13,401,360	+0.03(+0.68%)
Jun 05, 2015	4.257	4.323	4.227	4.330	18,630,924	+0.07(+1.72%)
Jun 04, 2015	4.279	4.293	4.227	4.257	10,123,400	-0.02(-0.51%)
Jun 03, 2015	4.337	4.337	4.249	4.279	27,104,812	-0.03(-0.68%)
Jun 02, 2015	4.279	4.330	4.260	4.308	14,979,429	+0.04(+1.03%)
Jun 01, 2015	4.271	4.301	4.235	4.264	14,324,865	+0.06(+1.39%)
May 29, 2015	4.257	4.279	4.187	4.206	26,062,472	-0.06(-1.37%)
May 28, 2015	4.213	4.279	4.187	4.264	15,787,458	-0.01(-0.34%)
May 27, 2015	4.242	4.301	4.192	4.279	33,007,172	-0.01(-0.17%)
May 26, 2015	4.403	4.410	4.286	4.286	15,920,807	-0.15(-3.30%)
May 22, 2015	4.513	4.432	4.432	4.432	30,933,812	-0.07(-1.62%)
May 21, 2015	4.535	4.549	4.494	4.505	53,169,908	-0.04(-0.96%)
May 20, 2015	4.590	4.601	4.542	4.549	17,905,252	-0.06(-1.27%)
May 19, 2015	4.644	4.666	4.608	4.608	14,711,630	-0.06(-1.25%)
May 18, 2015	4.754	4.754	4.652	4.666	14,654,206	-0.12(-2.45%)
May 15, 2015	4.739	4.820	4.699	4.783	16,694,266	+0.05(+1.08%)
May 14, 2015	4.718	4.783	4.710	4.732	17,369,418	+0.06(+1.25%)
May 13, 2015	4.725	4.732	4.637	4.674	15,382,546	-0.04(-0.78%)
May 12, 2015	4.739	4.776	4.703	4.710	23,266,968	-0.04(-0.92%)
May 11, 2015	4.835	4.849	4.732	4.754	7,684,564	-0.12(-2.55%)
May 08, 2015	4.772	4.886	4.754	4.878	27,478,700	+0.14(+2.93%)
May 07, 2015	4.732	4.761	4.681	4.739	16,636,143	+0.02(+0.47%)
May 06, 2015	4.842	4.849	4.688	4.718	23,237,048	+0.04(+0.94%)
May 05, 2015	4.571	4.688	4.564	4.674	18,046,158	+0.09(+1.91%)
May 04, 2015	4.593	4.630	4.564	4.586	8,922,520	-0.03(-0.63%)
May 01, 2015	4.637	4.644	4.564	4.615	6,300,700	-0.01(-0.32%)
Apr 30, 2015	4.615	4.630	4.564	4.630	20,042,974	-0.03(-0.63%)
Apr 29, 2015	4.674	4.718	4.644	4.659	9,927,551	-0.04(-0.93%)
Apr 28, 2015	4.754	4.761	4.688	4.703	12,734,177	+0.01(+0.16%)
Apr 27, 2015	4.710	4.754	4.674	4.696	14,697,929	+0.01(+0.31%)
Apr 24, 2015	4.652	4.710	4.630	4.681	31,299,412	+0.05(+1.11%)
Apr 23, 2015	4.571	4.652	4.557	4.630	34,478,024	+0.04(+0.80%)
Apr 22, 2015	4.564	4.615	4.557	4.593	18,255,726	+0.04(+0.80%)
Apr 21, 2015	4.535	4.575	4.513	4.557	13,251,110	+0.02(+0.48%)
Apr 20, 2015	4.579	4.608	4.527	4.535	15,950,104	-0.04(-0.80%)
Apr 17, 2015	4.586	4.601	4.542	4.571	14,660,471	-0.05(-1.11%)
Apr 16, 2015	4.593	4.637	4.579	4.622	22,416,240	+0.03(+0.64%)
Apr 15, 2015	4.601	4.615	4.542	4.593	26,727,054	+0.02(+0.48%)
Apr 14, 2015	4.593	4.615	4.557	4.571	13,643,907	-0.01(-0.16%)
Apr 13, 2015	4.630	4.659	4.564	4.579	9,575,651	-0.07(-1.42%)
Apr 10, 2015	4.601	4.659	4.586	4.644	10,513,824	+0.02(+0.47%)
Apr 09, 2015	4.666	4.714	4.601	4.622	22,097,932	-0.03(-0.63%)
Apr 08, 2015	4.674	4.681	4.593	4.652	30,620,212	+0.10(+2.09%)
Apr 07, 2015	4.527	4.601	4.505	4.557	20,354,496	+0.03(+0.65%)
Apr 06, 2015	4.491	4.586	4.491	4.527	20,439,594	+0.11(+2.48%)
Apr 02, 2015	4.410	4.418	4.418	4.418	30,815,272	+0.09(+2.03%)
Apr 01, 2015	4.337	4.403	4.257	4.330	32,740,620	+0.12(+2.78%)
Mar 31, 2015	4.227	4.257	4.184	4.213	15,772,834	-0.01(-0.17%)
Mar 30, 2015	4.154	4.240	4.140	4.220	13,209,531	+0.08(+1.94%)
Mar 27, 2015	4.129	4.176	4.096	4.140	11,282,657	-0.01(-0.18%)
Mar 26, 2015	4.220	4.227	4.125	4.147	22,679,408	-0.08(-1.90%)
Mar 25, 2015	4.388	4.396	4.213	4.227	15,867,732	-0.12(-2.69%)
Mar 24, 2015	4.418	4.418	4.315	4.345	12,810,082	-0.03(-0.67%)
Mar 23, 2015	4.264	4.396	4.257	4.374	24,706,388	+0.12(+2.75%)
Mar 20, 2015	4.206	4.301	4.184	4.257	15,483,197	+0.15(+3.56%)
Mar 19, 2015	4.162	4.180	4.089	4.110	14,087,027	-0.10(-2.26%)
Mar 18, 2015	4.118	4.264	4.081	4.206	17,009,206	+0.08(+1.95%)
Mar 17, 2015	4.059	4.147	4.052	4.125	14,733,606	+0.04(+1.08%)
Mar 16, 2015	4.154	4.176	4.081	4.081	10,986,055	+0.01(+0.18%)
Mar 13, 2015	4.067	4.118	4.030	4.074	13,063,474	-0.11(-2.62%)
Mar 12, 2015	4.271	4.301	4.140	4.184	17,215,362	-0.07(-1.55%)
Mar 11, 2015	4.140	4.257	4.136	4.249	14,760,331	+0.06(+1.40%)
Mar 10, 2015	4.264	4.301	4.191	4.191	18,542,038	-0.09(-2.05%)
Mar 09, 2015	4.301	4.330	4.264	4.279	15,848,756	-0.10(-2.17%)
Mar 06, 2015	4.388	4.425	4.345	4.374	13,215,016	-0.12(-2.61%)
Mar 05, 2015	4.498	4.542	4.432	4.491	20,953,894	-0.01(-0.32%)
Mar 04, 2015	4.498	4.549	4.403	4.505	22,094,642	-0.11(-2.38%)
Mar 03, 2015	4.564	4.681	4.564	4.615	15,577,438	+0.01(+0.16%)
Mar 02, 2015	4.652	4.666	4.579	4.608	12,140,333	-0.11(-2.33%)
Feb 27, 2015	4.696	4.835	4.696	4.718	22,509,288	+0.06(+1.26%)
Feb 26, 2015	4.630	4.681	4.601	4.659	17,187,450	+0.00(+0.00%)
Feb 25, 2015	4.688	4.703	4.622	4.659	13,502,116	-0.11(-2.30%)
Feb 24, 2015	4.710	4.816	4.659	4.769	14,485,578	+0.06(+1.24%)
Feb 23, 2015	4.703	4.718	4.644	4.710	22,534,104	+0.06(+1.26%)
Feb 20, 2015	4.622	4.666	4.586	4.652	10,375,787	-0.01(-0.16%)
Feb 19, 2015	4.681	4.703	4.637	4.659	5,915,038	-0.04(-0.93%)
Feb 18, 2015	4.710	4.732	4.659	4.703	6,840,776	+0.01(+0.31%)
Feb 17, 2015	4.666	4.710	4.608	4.688	8,010,430	+0.03(+0.63%)
Feb 13, 2015	4.666	4.659	4.659	4.659	7,986,461	-0.05(-1.09%)
Feb 12, 2015	4.666	4.718	4.633	4.710	15,077,750	+0.11(+2.38%)
Feb 11, 2015	4.571	4.622	4.509	4.601	14,922,701	-0.09(-1.87%)
Feb 10, 2015	4.666	4.696	4.622	4.688	14,175,116	-0.09(-1.84%)
Feb 09, 2015	4.674	4.813	4.674	4.776	17,293,022	+0.07(+1.56%)
Feb 06, 2015	4.622	4.732	4.615	4.703	19,157,146	-0.07(-1.53%)
Feb 05, 2015	4.630	4.776	4.593	4.776	19,134,156	+0.12(+2.51%)
Feb 04, 2015	4.630	4.718	4.615	4.659	20,953,270	-0.10(-2.15%)
Feb 03, 2015	4.776	4.813	4.739	4.761	18,376,192	+0.01(+0.15%)
Feb 02, 2015	4.739	4.776	4.666	4.754	14,388,789	-0.06(-1.22%)
Jan 30, 2015	4.813	4.871	4.776	4.813	17,912,418	-0.17(-3.38%)
Jan 29, 2015	4.849	4.995	4.849	4.981	33,738,568	+0.18(+3.65%)
Jan 28, 2015	4.820	4.878	4.761	4.805	14,752,222	-0.02(-0.45%)
Jan 27, 2015	4.776	4.835	4.776	4.827	15,568,172	+0.00(+0.00%)
Jan 26, 2015	4.798	4.827	4.776	4.827	9,322,102	-0.01(-0.30%)
Jan 23, 2015	4.842	4.871	4.799	4.842	11,586,629	-0.09(-1.78%)
Jan 22, 2015	4.908	4.974	4.835	4.930	16,603,870	+0.12(+2.43%)
Jan 21, 2015	4.769	4.842	4.747	4.813	14,905,266	+0.07(+1.39%)
Jan 20, 2015	4.674	4.754	4.666	4.747	15,373,424	-0.03(-0.61%)
Jan 16, 2015	4.718	4.776	4.710	4.776	11,158,151	+0.12(+2.67%)
Jan 15, 2015	4.688	4.718	4.637	4.652	18,746,256	-0.04(-0.78%)
Jan 14, 2015	4.637	4.703	4.637	4.688	15,281,785	+0.03(+0.63%)
Jan 13, 2015	4.659	4.732	4.601	4.659	18,985,336	+0.04(+0.79%)
Jan 12, 2015	4.564	4.637	4.549	4.622	12,956,250	+0.03(+0.64%)
Jan 09, 2015	4.564	4.630	4.549	4.593	20,105,046	+0.07(+1.45%)
Jan 08, 2015	4.476	4.557	4.462	4.527	14,755,516	+0.02(+0.49%)
Jan 07, 2015	4.476	4.542	4.440	4.505	32,031,074	+0.07(+1.65%)
Jan 06, 2015	4.279	4.454	4.271	4.432	30,752,118	+0.16(+3.77%)
Jan 05, 2015	4.213	4.279	4.169	4.271	23,985,306	-0.08(-1.85%)
Jan 02, 2015	4.462	4.469	4.286	4.352	27,990,814	-0.20(-4.34%)
Dec 31, 2014	4.527	4.549	4.549	4.549	13,955,695	+0.02(+0.48%)
Dec 30, 2014	4.491	4.571	4.487	4.527	18,306,212	+0.02(+0.49%)
Dec 29, 2014	4.432	4.505	4.432	4.505	16,217,327	+0.09(+1.99%)
Dec 26, 2014	4.440	4.498	4.418	4.418	7,234,437	-0.04(-0.82%)
Dec 24, 2014	4.469	4.454	4.454	4.454	4,417,690	+0.01(+0.33%)
Dec 23, 2014	4.447	4.462	4.366	4.440	10,049,826	-0.01(-0.16%)
Dec 22, 2014	4.403	4.491	4.403	4.447	14,306,223	+0.05(+1.16%)
Dec 19, 2014	4.388	4.429	4.345	4.396	26,931,780	+0.01(+0.17%)
Dec 18, 2014	4.359	4.425	4.330	4.388	25,404,408	+0.12(+2.74%)
Dec 17, 2014	4.169	4.381	4.154	4.271	26,839,844	+0.12(+2.82%)
Dec 16, 2014	4.089	4.279	4.067	4.154	24,243,436	-0.05(-1.22%)
Dec 15, 2014	4.308	4.308	4.081	4.206	21,654,996	-0.08(-1.88%)
Dec 12, 2014	4.330	4.345	4.249	4.286	14,867,135	-0.09(-2.01%)
Dec 11, 2014	4.352	4.425	4.323	4.374	17,463,064	-0.04(-0.83%)
Dec 10, 2014	4.418	4.447	4.366	4.410	17,029,172	-0.01(-0.17%)
Dec 09, 2014	4.381	4.447	4.323	4.418	28,056,138	+0.04(+0.83%)
Dec 08, 2014	4.469	4.483	4.381	4.381	23,968,562	-0.10(-2.28%)
Dec 05, 2014	4.447	4.535	4.432	4.483	13,028,418	+0.06(+1.32%)
Dec 04, 2014	4.447	4.462	4.381	4.425	21,128,574	-0.07(-1.47%)
Dec 03, 2014	4.564	4.571	4.476	4.491	23,598,826	+0.03(+0.66%)
Dec 02, 2014	4.535	4.557	4.440	4.462	22,712,274	-0.10(-2.09%)
Dec 01, 2014	4.659	4.681	4.527	4.557	27,013,032	-0.23(-4.89%)
Nov 28, 2014	4.798	4.813	4.747	4.791	10,193,351	-0.06(-1.21%)
Nov 26, 2014	4.849	4.849	4.849	4.849	9,715,473	+0.04(+0.76%)
Nov 25, 2014	4.922	4.922	4.813	4.813	13,574,238	-0.04(-0.75%)
Nov 24, 2014	4.959	4.974	4.820	4.849	22,165,538	-0.09(-1.78%)
Nov 21, 2014	4.820	5.017	4.791	4.937	31,119,814	+0.28(+5.97%)
Nov 20, 2014	4.718	4.827	4.615	4.659	16,737,737	-0.04(-0.93%)
Nov 19, 2014	4.674	4.725	4.579	4.703	18,951,892	+0.15(+3.38%)
Nov 18, 2014	4.535	4.582	4.498	4.549	13,300,351	+0.06(+1.30%)
Nov 17, 2014	4.527	4.540	4.447	4.491	15,771,425	+0.02(+0.49%)
Nov 14, 2014	4.476	4.505	4.432	4.469	17,088,194	-0.10(-2.08%)
Nov 13, 2014	4.688	4.718	4.509	4.564	27,076,592	-0.14(-2.95%)
Nov 12, 2014	4.608	4.761	4.601	4.703	46,736,224	+0.11(+2.39%)
Nov 11, 2014	4.564	4.593	4.520	4.593	11,822,770	-0.08(-1.72%)
Nov 10, 2014	4.747	4.761	4.659	4.674	8,229,421	-0.02(-0.47%)
Nov 07, 2014	4.681	4.754	4.652	4.696	17,318,198	+0.06(+1.26%)
Nov 06, 2014	4.688	4.718	4.622	4.637	26,443,946	-0.15(-3.21%)
Nov 05, 2014	4.732	4.820	4.703	4.791	30,465,216	+0.00(+0.00%)
Nov 04, 2014	4.703	4.798	4.652	4.791	27,848,498	+0.07(+1.55%)