Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	7.230	7.411	7.173	7.222	4,323,537	+0.05(+0.69%)
Nov 29, 2016	7.181	7.284	7.144	7.173	2,507,926	-0.15(-2.02%)
Nov 28, 2016	7.206	7.386	7.124	7.320	2,154,690	+0.26(+3.72%)
Nov 25, 2016	6.910	7.132	6.910	7.058	941,959	-0.07(-0.92%)
Nov 23, 2016		7.124	7.124	7.124	0	-0.15(-2.03%)
Nov 22, 2016	7.329	7.337	7.050	7.271	2,592,591	+0.07(+0.91%)
Nov 21, 2016	7.091	7.271	7.074	7.206	3,167,896	+0.34(+5.02%)
Nov 18, 2016	6.844	6.914	6.795	6.861	2,633,728	+0.09(+1.33%)
Nov 17, 2016	6.902	6.972	6.767	6.771	1,623,198	-0.23(-3.28%)
Nov 16, 2016	6.730	7.033	6.680	7.000	4,930,058	+0.19(+2.77%)
Nov 15, 2016	6.689	6.898	6.689	6.812	4,079,910	+0.21(+3.23%)
Nov 14, 2016	6.574	6.631	6.364	6.598	3,763,188	-0.02(-0.25%)
Nov 11, 2016	6.754	7.197	6.368	6.615	5,484,105	-0.68(-9.34%)
Nov 10, 2016	7.616	7.698	7.197	7.296	3,430,745	-0.94(-11.37%)
Nov 09, 2016	8.158	8.322	8.059	8.231	1,761,781	-0.35(-4.11%)
Nov 08, 2016	8.420	8.617	8.412	8.584	1,538,441	+0.10(+1.16%)
Nov 07, 2016	8.445	8.494	8.396	8.486	1,970,495	+0.32(+3.92%)
Nov 04, 2016	8.207	8.346	8.125	8.166	1,348,276	-0.02(-0.30%)
Nov 03, 2016	8.182	8.371	8.129	8.190	1,856,398	+0.01(+0.10%)
Nov 02, 2016	8.264	8.281	8.108	8.182	1,349,345	-0.10(-1.19%)
Nov 01, 2016	8.634	8.634	8.227	8.281	1,940,303	-0.35(-4.09%)
Oct 31, 2016	8.494	8.658	8.486	8.634	1,630,070	+0.22(+2.63%)
Oct 28, 2016	8.445	8.543	8.355	8.412	1,987,601	-0.07(-0.77%)
Oct 27, 2016	8.527	8.560	8.441	8.478	1,166,403	-0.03(-0.39%)
Oct 26, 2016	8.404	8.642	8.372	8.510	2,153,811	+0.02(+0.19%)
Oct 25, 2016	8.281	8.502	8.215	8.494	1,664,138	+0.15(+1.77%)
Oct 24, 2016	8.396	8.412	8.281	8.346	966,014	+0.04(+0.49%)
Oct 21, 2016	8.207	8.350	8.182	8.305	1,121,952	+0.01(+0.10%)
Oct 20, 2016	8.125	8.313	8.125	8.297	1,395,353	+0.11(+1.30%)
Oct 19, 2016	8.092	8.272	8.075	8.190	2,076,929	+0.11(+1.42%)
Oct 18, 2016	8.059	8.104	7.961	8.075	1,472,655	+0.10(+1.23%)
Oct 17, 2016	7.813	8.071	7.813	7.977	1,364,062	+0.17(+2.21%)
Oct 14, 2016	8.059	8.108	7.751	7.805	1,932,499	-0.16(-1.96%)
Oct 13, 2016	7.920	8.022	7.829	7.961	1,413,299	+0.07(+0.83%)
Oct 12, 2016	7.879	7.911	7.764	7.895	1,149,281	+0.02(+0.21%)
Oct 11, 2016	7.854	7.887	7.739	7.879	1,531,957	+0.00(+0.00%)
Oct 10, 2016	7.846	7.920	7.829	7.879	1,373,940	+0.12(+1.59%)
Oct 07, 2016	7.821	7.870	7.657	7.755	1,519,239	-0.02(-0.32%)
Oct 06, 2016	7.714	7.825	7.599	7.780	2,740,701	-0.04(-0.52%)
Oct 05, 2016	7.813	7.879	7.665	7.821	1,419,326	+0.18(+2.36%)
Oct 04, 2016	7.788	7.805	7.567	7.641	1,609,072	-0.22(-2.82%)
Oct 03, 2016	7.682	7.879	7.649	7.862	1,287,375	+0.26(+3.46%)
Sep 30, 2016	7.723	7.755	7.567	7.599	1,854,936	-0.08(-1.07%)
Sep 29, 2016	7.805	7.883	7.599	7.682	2,921,038	-0.13(-1.68%)
Sep 28, 2016	7.550	7.850	7.526	7.813	1,841,687	+0.27(+3.59%)
Sep 27, 2016	7.616	7.632	7.481	7.542	1,181,015	-0.01(-0.11%)
Sep 26, 2016	7.641	7.657	7.542	7.550	1,534,279	-0.19(-2.44%)
Sep 23, 2016	7.796	7.838	7.665	7.739	2,173,515	-0.10(-1.26%)
Sep 22, 2016	7.879	7.961	7.755	7.838	1,114,795	+0.06(+0.74%)
Sep 21, 2016	7.517	7.796	7.517	7.780	1,843,324	+0.37(+4.98%)
Sep 20, 2016	7.452	7.460	7.366	7.411	1,205,855	+0.03(+0.44%)
Sep 19, 2016	7.362	7.427	7.312	7.378	1,635,998	+0.07(+0.90%)
Sep 16, 2016	7.255	7.345	7.189	7.312	5,113,890	-0.05(-0.67%)
Sep 15, 2016	7.173	7.378	7.107	7.362	1,602,938	+0.23(+3.22%)
Sep 14, 2016	7.009	7.160	6.996	7.132	1,569,997	+0.13(+1.88%)
Sep 13, 2016	7.148	7.259	6.951	7.000	2,628,607	-0.30(-4.05%)
Sep 12, 2016	7.263	7.624	7.197	7.296	4,920,744	-0.02(-0.34%)
Sep 09, 2016	7.632	7.657	7.312	7.320	2,469,614	-0.56(-7.08%)
Sep 08, 2016	7.993	8.067	7.866	7.879	1,829,555	-0.09(-1.13%)
Sep 07, 2016	7.895	8.010	7.866	7.969	1,213,515	+0.06(+0.73%)
Sep 06, 2016	7.829	7.928	7.743	7.911	1,861,333	+0.12(+1.58%)
Sep 02, 2016	7.427	7.788	7.788	7.788	2,760,392	+0.47(+6.39%)
Sep 01, 2016	7.411	7.411	7.247	7.320	1,860,025	-0.11(-1.44%)
Aug 31, 2016	7.534	7.608	7.353	7.427	2,618,248	+0.12(+1.69%)
Aug 30, 2016	7.370	7.435	7.217	7.304	1,349,179	-0.11(-1.55%)
Aug 29, 2016	7.271	7.468	7.263	7.419	2,666,518	+0.22(+3.08%)
Aug 26, 2016	7.370	7.501	7.148	7.197	2,591,403	-0.10(-1.35%)
Aug 25, 2016	7.337	7.370	7.279	7.296	1,726,103	-0.07(-1.00%)
Aug 24, 2016	7.304	7.398	7.230	7.370	1,129,020	+0.00(+0.00%)
Aug 23, 2016	7.460	7.505	7.370	7.370	1,426,090	-0.07(-0.88%)
Aug 22, 2016	7.427	7.526	7.411	7.435	1,247,651	-0.04(-0.55%)
Aug 19, 2016	7.526	7.542	7.411	7.476	929,469	-0.09(-1.19%)
Aug 18, 2016	7.632	7.641	7.485	7.567	1,675,739	-0.04(-0.54%)
Aug 17, 2016	7.591	7.657	7.411	7.608	2,957,127	-0.04(-0.54%)
Aug 16, 2016	7.895	7.961	7.649	7.649	2,341,028	-0.10(-1.27%)
Aug 15, 2016	7.698	7.784	7.509	7.747	3,071,299	+0.22(+2.94%)
Aug 12, 2016	7.706	7.780	7.481	7.526	2,397,350	-0.25(-3.27%)
Aug 11, 2016	7.567	7.788	7.567	7.780	1,812,501	+0.14(+1.83%)
Aug 10, 2016	7.608	7.698	7.583	7.641	2,048,613	+0.07(+0.98%)
Aug 09, 2016	7.501	7.624	7.493	7.567	2,439,667	+0.03(+0.44%)
Aug 08, 2016	7.550	7.645	7.396	7.534	3,103,874	-0.16(-2.13%)
Aug 05, 2016	7.682	7.723	7.550	7.698	3,156,008	+0.18(+2.40%)
Aug 04, 2016	7.329	7.542	7.288	7.517	2,678,068	+0.21(+2.81%)
Aug 03, 2016	7.025	7.337	7.000	7.312	2,485,034	+0.11(+1.48%)
Aug 02, 2016	7.419	7.435	7.140	7.206	3,398,809	-0.22(-2.98%)
Aug 01, 2016	7.632	7.632	7.386	7.427	4,061,084	-0.32(-4.13%)
Jul 29, 2016	7.657	7.764	7.538	7.747	1,964,874	+0.13(+1.72%)
Jul 28, 2016	7.682	7.706	7.595	7.616	5,458,991	-0.03(-0.43%)
Jul 27, 2016	7.698	7.747	7.591	7.649	1,788,173	-0.06(-0.75%)
Jul 26, 2016	7.780	7.801	7.673	7.706	4,056,061	-0.07(-0.95%)
Jul 25, 2016	7.796	7.809	7.706	7.780	6,756,076	-0.09(-1.15%)
Jul 22, 2016	7.550	7.875	7.509	7.870	5,998,930	+0.35(+4.69%)
Jul 21, 2016	7.501	7.543	7.452	7.517	1,431,793	-0.02(-0.33%)
Jul 20, 2016	7.468	7.558	7.427	7.542	1,470,973	+0.04(+0.55%)
Jul 19, 2016	7.411	7.517	7.386	7.501	1,320,372	+0.09(+1.22%)
Jul 18, 2016	7.288	7.444	7.288	7.411	1,587,630	+0.06(+0.78%)
Jul 15, 2016	7.526	7.526	7.296	7.353	1,631,267	-0.25(-3.24%)
Jul 14, 2016	7.616	7.690	7.567	7.599	4,042,827	+0.11(+1.42%)
Jul 13, 2016	7.427	7.526	7.411	7.493	2,622,962	+0.07(+0.88%)
Jul 12, 2016	7.517	7.583	7.427	7.427	2,953,007	+0.02(+0.22%)
Jul 11, 2016	7.337	7.468	7.329	7.411	2,562,856	+0.10(+1.35%)
Jul 08, 2016	7.099	7.353	7.046	7.312	2,354,306	+0.39(+5.57%)
Jul 07, 2016	7.115	7.115	6.918	6.927	3,047,358	-0.21(-2.88%)
Jul 06, 2016	7.140	7.181	7.115	7.132	3,055,060	-0.05(-0.69%)
Jul 05, 2016	7.165	7.263	7.107	7.181	2,474,720	-0.17(-2.34%)
Jul 01, 2016	7.427	7.353	7.353	7.353	2,862,259	+0.00(+0.00%)
Jun 30, 2016	7.403	7.403	7.296	7.353	4,822,204	+0.05(+0.67%)
Jun 29, 2016	7.238	7.411	7.222	7.304	3,901,042	+0.16(+2.30%)
Jun 28, 2016	6.984	7.156	6.927	7.140	3,336,970	+0.37(+5.45%)
Jun 27, 2016	6.795	6.803	6.689	6.771	2,249,531	-0.02(-0.36%)
Jun 24, 2016	6.721	6.886	6.680	6.795	2,560,367	-0.22(-3.16%)
Jun 23, 2016	6.935	7.033	6.869	7.017	1,450,969	+0.14(+2.03%)
Jun 22, 2016	6.754	6.910	6.734	6.877	2,924,936	+0.13(+1.95%)
Jun 21, 2016	6.762	6.779	6.635	6.746	1,896,968	+0.06(+0.86%)
Jun 20, 2016	6.795	6.803	6.672	6.689	4,583,614	+0.02(+0.25%)
Jun 17, 2016	6.730	6.762	6.623	6.672	12,279,321	-0.02(-0.25%)
Jun 16, 2016	6.475	6.697	6.442	6.689	4,120,037	+0.10(+1.49%)
Jun 15, 2016	6.549	6.664	6.475	6.590	3,242,222	+0.10(+1.52%)
Jun 14, 2016	6.713	6.779	6.418	6.492	3,962,277	-0.28(-4.12%)
Jun 13, 2016	6.590	6.844	6.590	6.771	5,899,064	+0.12(+1.85%)
Jun 10, 2016	6.664	6.705	6.623	6.648	3,620,090	-0.16(-2.41%)
Jun 09, 2016	6.820	6.853	6.754	6.812	4,202,675	+0.02(+0.24%)
Jun 08, 2016	6.500	6.795	6.483	6.795	4,566,929	+0.45(+7.12%)
Jun 07, 2016	6.196	6.371	6.180	6.344	2,077,534	+0.14(+2.25%)
Jun 06, 2016	6.262	6.327	6.147	6.204	2,285,155	+0.01(+0.13%)
Jun 03, 2016	6.040	6.204	6.032	6.196	2,230,656	+0.23(+3.85%)
Jun 02, 2016	5.958	6.016	5.892	5.966	3,259,728	-0.01(-0.14%)
Jun 01, 2016	5.827	5.983	5.798	5.975	3,731,998	+0.21(+3.70%)
May 31, 2016	5.983	5.983	5.753	5.761	2,085,237	-0.20(-3.31%)
May 27, 2016	5.942	5.958	5.958	5.958	3,099,501	-0.08(-1.36%)
May 26, 2016	5.958	6.057	5.958	6.040	3,416,743	+0.10(+1.66%)
May 25, 2016	6.016	6.050	5.876	5.942	2,942,823	-0.05(-0.82%)
May 24, 2016	6.114	6.139	5.925	5.991	4,364,471	-0.04(-0.68%)
May 23, 2016	6.032	6.073	5.975	6.032	1,391,506	-0.18(-2.91%)
May 20, 2016	6.188	6.245	6.147	6.213	4,313,335	+0.13(+2.16%)
May 19, 2016	6.040	6.098	5.934	6.081	2,289,872	-0.02(-0.40%)
May 18, 2016	6.106	6.249	6.081	6.106	2,733,767	-0.20(-3.12%)
May 17, 2016	6.221	6.344	6.172	6.303	8,301,927	+0.07(+1.05%)
May 16, 2016	6.254	6.307	6.192	6.237	2,423,248	+0.02(+0.26%)
May 13, 2016	6.368	6.426	6.147	6.221	2,510,974	-0.21(-3.32%)
May 12, 2016	6.336	6.492	6.301	6.434	3,879,024	+0.07(+1.03%)
May 11, 2016	6.377	6.401	6.295	6.368	3,332,106	+0.07(+1.17%)
May 10, 2016	6.180	6.303	6.163	6.295	3,156,162	+0.25(+4.21%)
May 09, 2016	6.130	6.143	5.868	6.040	5,026,547	-0.13(-2.13%)
May 06, 2016	6.057	6.192	6.057	6.172	2,286,274	+0.11(+1.76%)
May 05, 2016	6.155	6.196	6.028	6.065	3,500,439	-0.02(-0.27%)
May 04, 2016	6.024	6.147	5.991	6.081	3,896,435	+0.06(+0.95%)
May 03, 2016	5.958	6.057	5.917	6.024	4,930,652	-0.11(-1.74%)
May 02, 2016	6.114	6.180	6.057	6.130	3,047,990	-0.14(-2.23%)
Apr 29, 2016	6.254	6.327	6.155	6.270	4,942,899	+0.12(+2.00%)
Apr 28, 2016	6.032	6.278	6.024	6.147	5,861,626	+0.06(+0.94%)
Apr 27, 2016	6.007	6.130	5.999	6.089	6,585,129	+0.11(+1.92%)
Apr 26, 2016	5.958	5.999	5.876	5.975	4,664,358	+0.10(+1.68%)
Apr 25, 2016	5.917	5.950	5.806	5.876	3,861,346	+0.09(+1.56%)
Apr 22, 2016	5.745	5.831	5.745	5.786	3,632,939	+0.01(+0.14%)
Apr 21, 2016	5.827	5.860	5.728	5.778	3,934,599	-0.07(-1.12%)
Apr 20, 2016	5.909	5.950	5.835	5.843	8,282,071	-0.08(-1.39%)
Apr 19, 2016	5.802	5.999	5.802	5.925	8,046,329	+0.18(+3.14%)
Apr 18, 2016	5.704	5.868	5.687	5.745	4,739,867	-0.05(-0.85%)
Apr 15, 2016	5.663	5.827	5.663	5.794	10,046,163	+0.10(+1.73%)
Apr 14, 2016	5.778	5.778	5.646	5.696	3,586,121	-0.15(-2.53%)
Apr 13, 2016	5.901	5.925	5.786	5.843	5,087,434	+0.07(+1.14%)
Apr 12, 2016	5.638	5.815	5.597	5.778	4,386,292	+0.21(+3.68%)
Apr 11, 2016	5.441	5.605	5.441	5.572	3,998,743	+0.22(+4.14%)
Apr 08, 2016	5.211	5.408	5.187	5.351	3,511,241	+0.33(+6.54%)
Apr 07, 2016	5.055	5.129	5.014	5.023	2,748,847	-0.06(-1.13%)
Apr 06, 2016	5.105	5.137	4.990	5.080	3,651,866	-0.06(-1.18%)
Apr 05, 2016	5.206	5.214	5.133	5.141	3,472,134	-0.05(-0.94%)
Apr 04, 2016	5.303	5.328	5.165	5.190	6,180,458	-0.21(-3.91%)
Apr 01, 2016	5.319	5.522	5.303	5.401	6,255,004	+0.04(+0.76%)
Mar 31, 2016	5.417	5.490	5.336	5.360	3,176,526	-0.03(-0.60%)
Mar 30, 2016	5.360	5.498	5.328	5.393	5,241,241	+0.08(+1.53%)
Mar 29, 2016	5.230	5.336	5.214	5.311	2,972,397	+0.06(+1.08%)
Mar 28, 2016	5.303	5.328	5.238	5.254	3,591,453	+0.25(+5.03%)
Mar 24, 2016	4.954	5.003	5.003	5.003	2,250,257	-0.01(-0.16%)
Mar 23, 2016	5.019	5.084	4.978	5.011	1,350,234	-0.17(-3.29%)
Mar 22, 2016	5.206	5.234	5.173	5.181	1,547,035	-0.01(-0.16%)
Mar 21, 2016	5.116	5.238	5.116	5.190	3,050,389	-0.02(-0.31%)
Mar 18, 2016	5.238	5.250	5.181	5.206	4,264,464	+0.06(+1.26%)
Mar 17, 2016	5.076	5.190	5.035	5.141	2,136,150	+0.24(+4.80%)
Mar 16, 2016	4.735	4.921	4.686	4.905	3,954,020	+0.11(+2.20%)
Mar 15, 2016	4.881	4.938	4.743	4.800	5,139,111	-0.18(-3.59%)
Mar 14, 2016	5.084	5.084	4.962	4.978	3,243,913	-0.19(-3.77%)
Mar 11, 2016	5.076	5.190	5.068	5.173	2,876,154	+0.04(+0.79%)
Mar 10, 2016	4.995	5.165	4.978	5.133	4,465,374	+0.11(+2.27%)
Mar 09, 2016	4.978	5.072	4.889	5.019	1,956,217	+0.08(+1.64%)
Mar 08, 2016	4.897	4.962	4.869	4.938	2,229,339	+0.04(+0.83%)
Mar 07, 2016	4.889	4.962	4.840	4.897	2,067,823	-0.03(-0.66%)
Mar 04, 2016	5.173	5.246	4.897	4.930	4,545,443	-0.06(-1.30%)
Mar 03, 2016	4.718	5.035	4.694	4.995	3,460,588	+0.35(+7.52%)
Mar 02, 2016	4.702	4.714	4.605	4.645	2,883,462	-0.05(-1.04%)
Mar 01, 2016	4.621	4.702	4.580	4.694	1,713,439	+0.17(+3.77%)
Feb 29, 2016	4.548	4.613	4.507	4.524	2,201,683	+0.04(+0.91%)
Feb 26, 2016	4.540	4.580	4.467	4.483	1,398,425	-0.01(-0.18%)
Feb 25, 2016	4.434	4.540	4.434	4.491	4,075,292	+0.06(+1.47%)
Feb 24, 2016	4.434	4.434	4.345	4.426	1,688,393	-0.19(-4.22%)
Feb 23, 2016	4.637	4.674	4.613	4.621	4,924,884	-0.10(-2.07%)
Feb 22, 2016	4.589	4.735	4.572	4.718	2,217,308	+0.29(+6.61%)
Feb 19, 2016	4.312	4.446	4.312	4.426	2,960,685	+0.02(+0.55%)
Feb 18, 2016	4.442	4.467	4.353	4.402	2,021,941	-0.10(-2.17%)
Feb 17, 2016	4.434	4.532	4.402	4.499	1,884,626	+0.11(+2.59%)
Feb 16, 2016	4.361	4.386	4.239	4.386	2,202,016	+0.11(+2.47%)
Feb 12, 2016	4.337	4.280	4.280	4.280	2,661,276	-0.04(-0.94%)
Feb 11, 2016	4.329	4.402	4.288	4.321	1,416,869	-0.17(-3.80%)
Feb 10, 2016	4.410	4.540	4.394	4.491	1,846,922	+0.11(+2.41%)
Feb 09, 2016	4.361	4.410	4.264	4.386	1,170,196	-0.06(-1.28%)
Feb 08, 2016	4.499	4.540	4.373	4.442	1,526,799	-0.13(-2.84%)
Feb 05, 2016	4.483	4.597	4.418	4.572	2,199,220	+0.10(+2.18%)
Feb 04, 2016	4.418	4.560	4.410	4.475	2,502,732	+0.16(+3.77%)
Feb 03, 2016	4.199	4.325	4.158	4.312	3,405,165	+0.16(+3.91%)
Feb 02, 2016	4.199	4.223	4.117	4.150	1,985,776	-0.15(-3.40%)
Feb 01, 2016	4.231	4.337	4.223	4.296	2,496,978	-0.02(-0.38%)
Jan 29, 2016	4.223	4.321	4.191	4.312	3,616,789	+0.24(+5.78%)
Jan 28, 2016	4.093	4.109	4.020	4.077	2,774,078	+0.06(+1.62%)
Jan 27, 2016	3.979	4.126	3.979	4.012	2,700,801	+0.11(+2.92%)
Jan 26, 2016	3.785	3.927	3.752	3.898	1,813,955	+0.10(+2.56%)
Jan 25, 2016	3.801	3.923	3.760	3.801	1,654,518	-0.06(-1.47%)
Jan 22, 2016	3.671	3.858	3.655	3.858	1,264,612	+0.28(+7.71%)
Jan 21, 2016	3.646	3.699	3.573	3.581	2,942,560	-0.19(-4.96%)
Jan 20, 2016	3.744	3.813	3.614	3.768	3,652,535	+0.01(+0.22%)
Jan 19, 2016	3.809	3.833	3.732	3.760	2,174,071	+0.30(+8.69%)
Jan 15, 2016	3.533	3.460	3.460	3.460	1,666,237	-0.18(-4.91%)
Jan 14, 2016	3.606	3.687	3.577	3.638	1,865,695	+0.07(+2.05%)
Jan 13, 2016	3.646	3.683	3.557	3.565	3,191,046	+0.04(+1.15%)
Jan 12, 2016	3.492	3.533	3.411	3.525	1,853,270	+0.13(+3.83%)
Jan 11, 2016	3.492	3.533	3.366	3.395	1,948,917	+0.07(+2.20%)
Jan 08, 2016	3.330	3.362	3.297	3.322	1,572,522	+0.02(+0.49%)
Jan 07, 2016	3.378	3.427	3.232	3.305	2,170,631	-0.24(-6.86%)
Jan 06, 2016	3.573	3.610	3.533	3.549	1,552,645	-0.09(-2.46%)
Jan 05, 2016	3.614	3.679	3.553	3.638	1,327,657	+0.01(+0.22%)
Jan 04, 2016	3.663	3.711	3.598	3.630	1,518,477	-0.11(-2.83%)
Dec 31, 2015	3.768	3.736	3.736	3.736	1,615,629	-0.06(-1.50%)
Dec 30, 2015	3.793	3.841	3.744	3.793	1,364,017	-0.07(-1.89%)
Dec 29, 2015	3.971	3.983	3.866	3.866	1,374,558	-0.06(-1.65%)
Dec 28, 2015	3.963	3.988	3.898	3.931	1,180,759	+0.05(+1.26%)
Dec 24, 2015	3.833	3.882	3.882	3.882	661,224	-0.02(-0.42%)
Dec 23, 2015	3.858	3.971	3.821	3.898	2,047,776	+0.29(+8.11%)
Dec 22, 2015	3.606	3.655	3.573	3.606	1,623,121	+0.04(+1.14%)
Dec 21, 2015	3.573	3.590	3.476	3.565	2,115,923	+0.07(+2.09%)
Dec 18, 2015	3.598	3.655	3.492	3.492	2,318,562	-0.18(-4.87%)
Dec 17, 2015	3.760	3.785	3.663	3.671	2,042,401	-0.04(-1.09%)
Dec 16, 2015	3.573	3.744	3.525	3.711	2,710,488	+0.07(+2.01%)
Dec 15, 2015	3.720	3.736	3.634	3.638	3,463,559	+0.06(+1.82%)
Dec 14, 2015	3.703	3.728	3.549	3.573	4,900,615	-0.09(-2.44%)
Dec 11, 2015	3.801	3.801	3.663	3.663	4,016,336	-0.22(-5.65%)
Dec 10, 2015	3.971	4.036	3.882	3.882	3,461,365	-0.17(-4.21%)
Dec 09, 2015	4.053	4.199	4.020	4.053	2,347,683	+0.13(+3.31%)
Dec 08, 2015	3.833	3.947	3.776	3.923	2,569,309	+0.05(+1.26%)
Dec 07, 2015	3.988	4.000	3.841	3.874	1,866,390	-0.06(-1.65%)
Dec 04, 2015	4.020	4.044	3.919	3.939	2,192,518	-0.11(-2.81%)
Dec 03, 2015	4.053	4.126	4.004	4.053	2,571,752	+0.06(+1.42%)
Dec 02, 2015	3.979	4.008	3.882	3.996	2,082,359	+0.17(+4.46%)