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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	3.772	3.740	3.740	3.740	1,614,006	-0.06(-1.50%)
Dec 30, 2015	3.796	3.845	3.748	3.796	1,362,646	-0.07(-1.89%)
Dec 29, 2015	3.975	3.987	3.870	3.870	1,373,177	-0.07(-1.65%)
Dec 28, 2015	3.967	3.992	3.902	3.935	1,179,572	+0.05(+1.26%)
Dec 24, 2015	3.837	3.886	3.886	3.886	660,560	-0.02(-0.42%)
Dec 23, 2015	3.861	3.975	3.825	3.902	2,045,718	+0.29(+8.11%)
Dec 22, 2015	3.609	3.658	3.577	3.609	1,621,490	+0.04(+1.14%)
Dec 21, 2015	3.577	3.593	3.479	3.569	2,113,797	+0.07(+2.09%)
Dec 18, 2015	3.601	3.658	3.496	3.496	2,316,232	-0.18(-4.87%)
Dec 17, 2015	3.764	3.788	3.666	3.675	2,040,349	-0.04(-1.09%)
Dec 16, 2015	3.577	3.748	3.528	3.715	2,707,765	+0.07(+2.01%)
Dec 15, 2015	3.723	3.740	3.638	3.642	3,460,079	+0.07(+1.82%)
Dec 14, 2015	3.707	3.731	3.553	3.577	4,895,691	-0.09(-2.44%)
Dec 11, 2015	3.805	3.805	3.666	3.666	4,012,300	-0.22(-5.65%)
Dec 10, 2015	3.975	4.040	3.886	3.886	3,457,887	-0.17(-4.21%)
Dec 09, 2015	4.057	4.203	4.024	4.057	2,345,324	+0.13(+3.31%)
Dec 08, 2015	3.837	3.951	3.780	3.927	2,566,727	+0.05(+1.26%)
Dec 07, 2015	3.992	4.004	3.845	3.878	1,864,514	-0.07(-1.65%)
Dec 04, 2015	4.024	4.048	3.922	3.943	2,190,315	-0.11(-2.81%)
Dec 03, 2015	4.057	4.130	4.008	4.057	2,569,168	+0.06(+1.42%)
Dec 02, 2015	3.983	4.012	3.886	4.000	2,080,267	+0.17(+4.46%)
Dec 01, 2015	3.902	3.918	3.829	3.829	1,990,160	-0.10(-2.48%)
Nov 30, 2015	3.853	3.996	3.829	3.927	3,064,557	-0.01(-0.21%)
Nov 27, 2015	4.097	4.114	3.918	3.935	1,258,806	-0.14(-3.39%)
Nov 25, 2015	4.114	4.073	4.073	4.073	2,441,859	-0.24(-5.47%)
Nov 24, 2015	4.374	4.382	4.195	4.309	2,815,318	-0.07(-1.49%)
Nov 23, 2015	4.333	4.398	4.260	4.374	2,468,176	+0.10(+2.28%)
Nov 20, 2015	4.195	4.329	4.130	4.276	2,526,592	+0.11(+2.73%)
Nov 19, 2015	4.065	4.211	4.036	4.162	1,809,189	+0.15(+3.64%)
Nov 18, 2015	3.910	4.028	3.870	4.016	1,950,841	+0.15(+3.78%)
Nov 17, 2015	3.902	3.983	3.841	3.870	1,562,514	-0.03(-0.83%)
Nov 16, 2015	3.821	3.910	3.805	3.902	2,085,533	+0.08(+2.13%)
Nov 13, 2015	3.796	3.914	3.731	3.821	2,499,180	+0.06(+1.51%)
Nov 12, 2015	3.788	3.878	3.748	3.764	1,607,200	-0.08(-2.11%)
Nov 11, 2015	3.927	3.935	3.805	3.845	1,284,697	+0.02(+0.42%)
Nov 10, 2015	3.772	3.878	3.658	3.829	1,792,237	-0.01(-0.21%)
Nov 09, 2015	3.845	3.878	3.756	3.837	2,167,879	-0.09(-2.28%)
Nov 06, 2015	3.845	3.935	3.731	3.927	2,638,508	+0.01(+0.21%)
Nov 05, 2015	3.870	4.000	3.853	3.918	1,598,656	+0.04(+1.05%)
Nov 04, 2015	3.894	3.935	3.801	3.878	2,677,747	-0.01(-0.21%)
Nov 03, 2015	3.626	3.910	3.626	3.886	3,507,241	+0.28(+7.66%)
Nov 02, 2015	3.544	3.675	3.520	3.609	1,415,664	+0.04(+1.14%)
Oct 30, 2015	3.463	3.593	3.427	3.569	2,715,377	+0.15(+4.52%)
Oct 29, 2015	3.317	3.488	3.309	3.414	1,616,163	+0.05(+1.45%)
Oct 28, 2015	3.471	3.536	3.341	3.366	1,850,035	-0.08(-2.36%)
Oct 27, 2015	3.455	3.536	3.414	3.447	1,286,988	-0.05(-1.40%)
Oct 26, 2015	3.577	3.634	3.455	3.496	1,390,702	-0.14(-3.80%)
Oct 23, 2015	3.683	3.727	3.605	3.634	858,191	+0.02(+0.68%)
Oct 22, 2015	3.609	3.683	3.544	3.609	1,289,079	+0.12(+3.50%)
Oct 21, 2015	3.634	3.642	3.471	3.488	1,519,489	-0.21(-5.71%)
Oct 20, 2015	3.691	3.796	3.634	3.699	1,685,672	+0.07(+1.79%)
Oct 19, 2015	3.488	3.650	3.447	3.634	1,470,781	+0.02(+0.45%)
Oct 16, 2015	3.593	3.658	3.528	3.618	1,837,133	-0.02(-0.45%)
Oct 15, 2015	3.601	3.670	3.504	3.634	1,561,247	+0.00(+0.00%)
Oct 14, 2015	3.585	3.683	3.544	3.634	2,300,573	+0.06(+1.59%)
Oct 13, 2015	3.618	3.727	3.561	3.577	2,308,112	-0.10(-2.66%)
Oct 12, 2015	3.740	3.764	3.666	3.675	1,040,721	-0.03(-0.88%)
Oct 09, 2015	3.772	3.788	3.634	3.707	2,493,528	-0.01(-0.22%)
Oct 08, 2015	3.650	3.723	3.593	3.715	1,843,818	+0.10(+2.70%)
Oct 07, 2015	3.577	3.707	3.549	3.618	2,120,843	+0.07(+1.83%)
Oct 06, 2015	3.528	3.589	3.496	3.553	2,097,013	+0.01(+0.23%)
Oct 05, 2015	3.447	3.553	3.422	3.544	2,270,832	+0.11(+3.07%)
Oct 02, 2015	3.154	3.439	3.138	3.439	3,839,722	+0.28(+9.02%)
Oct 01, 2015	3.252	3.260	3.114	3.154	3,474,516	+0.00(+0.00%)
Sep 30, 2015	3.146	3.260	3.114	3.154	7,351,970	+0.18(+6.01%)
Sep 29, 2015	2.927	3.000	2.898	2.975	2,455,156	+0.07(+2.52%)
Sep 28, 2015	3.057	3.073	2.894	2.902	2,649,299	-0.15(-4.80%)
Sep 25, 2015	3.105	3.130	3.008	3.049	4,882,913	+0.00(+0.00%)
Sep 24, 2015	2.853	3.049	2.813	3.049	5,408,278	+0.02(+0.54%)
Sep 23, 2015	3.138	3.162	3.008	3.032	2,134,450	-0.11(-3.37%)
Sep 22, 2015	3.154	3.179	3.065	3.138	2,145,629	-0.15(-4.69%)
Sep 21, 2015	3.333	3.370	3.276	3.292	2,220,131	-0.07(-1.94%)
Sep 18, 2015	3.488	3.504	3.333	3.357	1,946,515	-0.21(-5.92%)
Sep 17, 2015	3.471	3.654	3.463	3.569	3,306,035	+0.04(+1.15%)
Sep 16, 2015	3.463	3.544	3.439	3.528	1,975,633	+0.16(+4.83%)
Sep 15, 2015	3.357	3.455	3.333	3.366	3,638,554	-0.02(-0.48%)
Sep 14, 2015	3.284	3.398	3.187	3.382	4,010,989	+0.17(+5.32%)
Sep 11, 2015	3.195	3.252	3.179	3.211	3,287,598	+0.01(+0.25%)
Sep 10, 2015	3.170	3.260	3.162	3.203	9,611,535	-0.14(-4.14%)
Sep 09, 2015	3.268	3.386	3.254	3.341	3,120,771	+0.17(+5.38%)
Sep 08, 2015	3.187	3.236	3.154	3.170	1,998,185	+0.04(+1.30%)
Sep 04, 2015	3.292	3.130	3.130	3.130	2,490,325	-0.25(-7.45%)
Sep 03, 2015	3.349	3.471	3.252	3.382	2,257,810	+0.00(+0.00%)
Sep 02, 2015	3.301	3.398	3.236	3.382	2,632,928	+0.10(+2.97%)
Sep 01, 2015	3.366	3.455	3.260	3.284	3,147,286	-0.24(-6.70%)
Aug 31, 2015	3.398	3.544	3.325	3.520	2,287,171	-0.06(-1.59%)
Aug 28, 2015	3.585	3.683	3.520	3.577	2,306,369	-0.04(-1.12%)
Aug 27, 2015	3.439	3.683	3.431	3.618	2,263,738	+0.24(+7.23%)
Aug 26, 2015	3.268	3.390	3.187	3.374	2,474,068	+0.11(+3.49%)
Aug 25, 2015	3.333	3.402	3.252	3.260	3,251,006	+0.00(+0.00%)
Aug 24, 2015	3.203	3.431	3.154	3.260	4,090,580	-0.13(-3.84%)
Aug 21, 2015	3.422	3.447	3.374	3.390	3,168,054	-0.11(-3.25%)
Aug 20, 2015	3.504	3.524	3.463	3.504	2,396,964	-0.06(-1.60%)
Aug 19, 2015	3.553	3.569	3.455	3.561	2,200,114	-0.02(-0.45%)
Aug 18, 2015	3.504	3.618	3.447	3.577	1,833,731	+0.05(+1.38%)
Aug 17, 2015	3.593	3.650	3.520	3.528	1,059,619	-0.11(-3.12%)
Aug 14, 2015	3.561	3.699	3.561	3.642	1,794,815	+0.12(+3.46%)
Aug 13, 2015	3.675	3.675	3.520	3.520	2,598,626	-0.21(-5.66%)
Aug 12, 2015	3.788	3.788	3.666	3.731	2,248,570	-0.05(-1.29%)
Aug 11, 2015	3.796	3.829	3.707	3.780	1,734,271	-0.10(-2.52%)
Aug 10, 2015	3.788	3.878	3.768	3.878	2,766,193	+0.10(+2.58%)
Aug 07, 2015	3.764	3.837	3.748	3.780	1,048,006	-0.07(-1.90%)
Aug 06, 2015	3.861	3.878	3.780	3.853	1,852,977	-0.11(-2.67%)
Aug 05, 2015	4.179	4.179	3.927	3.959	1,850,750	-0.13(-3.18%)
Aug 04, 2015	4.105	4.203	4.081	4.089	1,547,348	-0.03(-0.79%)
Aug 03, 2015	4.146	4.195	4.097	4.122	1,752,309	+0.01(+0.20%)
Jul 31, 2015	4.203	4.211	4.008	4.114	7,263,683	+0.00(+0.00%)
Jul 30, 2015	4.219	4.276	4.040	4.114	2,912,962	-0.09(-2.13%)
Jul 29, 2015	4.292	4.341	4.146	4.203	2,818,799	-0.11(-2.45%)
Jul 28, 2015	4.252	4.325	4.142	4.309	2,770,010	+0.08(+1.92%)
Jul 27, 2015	4.349	4.390	4.203	4.227	2,335,011	-0.13(-2.99%)
Jul 24, 2015	4.504	4.520	4.317	4.357	2,366,518	-0.20(-4.46%)
Jul 23, 2015	4.626	4.683	4.528	4.561	3,481,027	-0.15(-3.11%)
Jul 22, 2015	4.699	4.735	4.642	4.707	2,216,184	-0.02(-0.52%)
Jul 21, 2015	4.707	4.772	4.683	4.731	1,970,351	+0.04(+0.87%)
Jul 20, 2015	4.707	4.715	4.569	4.691	1,684,670	+0.02(+0.52%)
Jul 17, 2015	4.780	4.796	4.593	4.666	2,222,851	-0.15(-3.20%)
Jul 16, 2015	4.780	4.935	4.772	4.821	3,303,945	+0.19(+4.04%)
Jul 15, 2015	4.561	4.683	4.561	4.634	2,393,844	+0.06(+1.24%)
Jul 14, 2015	4.455	4.618	4.439	4.577	1,840,164	+0.10(+2.18%)
Jul 13, 2015	4.276	4.487	4.244	4.479	1,845,272	+0.24(+5.56%)
Jul 10, 2015	4.219	4.252	4.097	4.244	4,525,563	+0.11(+2.76%)
Jul 09, 2015	4.276	4.341	4.097	4.130	4,520,771	-0.11(-2.68%)
Jul 08, 2015	4.179	4.276	4.179	4.244	1,754,972	+0.01(+0.19%)
Jul 07, 2015	4.114	4.244	4.024	4.235	2,009,611	+0.05(+1.17%)
Jul 06, 2015	4.146	4.244	4.105	4.187	2,305,001	-0.10(-2.28%)
Jul 02, 2015	4.211	4.284	4.284	4.284	2,804,737	+0.12(+2.93%)
Jul 01, 2015	4.244	4.337	4.150	4.162	2,489,504	-0.05(-1.16%)
Jun 30, 2015	4.187	4.252	4.146	4.211	2,334,778	+0.11(+2.78%)
Jun 29, 2015	4.130	4.268	4.089	4.097	3,024,042	-0.13(-3.08%)
Jun 26, 2015	4.089	4.244	4.081	4.227	2,538,210	+0.16(+4.00%)
Jun 25, 2015	4.081	4.114	4.008	4.065	3,048,564	-0.07(-1.77%)
Jun 24, 2015	4.170	4.187	4.081	4.138	3,219,645	-0.08(-1.93%)
Jun 23, 2015	4.284	4.292	4.187	4.219	2,052,948	-0.07(-1.52%)
Jun 22, 2015	4.260	4.317	4.252	4.284	2,616,119	+0.07(+1.74%)
Jun 19, 2015	4.244	4.268	4.146	4.211	12,193,188	-0.09(-2.08%)
Jun 18, 2015	4.325	4.341	4.252	4.300	3,415,948	+0.02(+0.38%)
Jun 17, 2015	4.227	4.349	4.211	4.284	2,916,352	+0.01(+0.19%)
Jun 16, 2015	4.300	4.341	4.187	4.276	4,574,027	+0.02(+0.57%)
Jun 15, 2015	4.455	4.455	4.211	4.252	5,711,723	-0.29(-6.44%)
Jun 12, 2015	4.601	4.618	4.500	4.544	1,117,417	-0.08(-1.76%)
Jun 11, 2015	4.658	4.715	4.500	4.626	1,860,985	-0.07(-1.39%)
Jun 10, 2015	4.788	4.796	4.650	4.691	2,159,379	+0.06(+1.23%)
Jun 09, 2015	4.642	4.711	4.601	4.634	976,886	+0.01(+0.18%)
Jun 08, 2015	4.650	4.666	4.593	4.626	1,386,868	+0.02(+0.35%)
Jun 05, 2015	4.601	4.678	4.577	4.609	1,078,213	-0.06(-1.22%)
Jun 04, 2015	4.739	4.756	4.626	4.666	1,187,832	-0.08(-1.71%)
Jun 03, 2015	4.739	4.772	4.715	4.748	1,665,330	+0.02(+0.34%)
Jun 02, 2015	4.796	4.813	4.699	4.731	1,733,131	-0.01(-0.17%)
Jun 01, 2015	4.715	4.809	4.683	4.739	2,393,318	+0.02(+0.34%)
May 29, 2015	4.805	4.845	4.683	4.723	2,173,768	-0.08(-1.69%)
May 28, 2015	4.788	4.821	4.715	4.805	1,603,882	-0.03(-0.67%)
May 27, 2015	4.601	4.837	4.569	4.837	2,249,559	+0.15(+3.30%)
May 26, 2015	4.764	4.772	4.536	4.683	2,184,204	-0.11(-2.21%)
May 22, 2015	5.073	4.788	4.788	4.788	2,483,067	-0.28(-5.46%)
May 21, 2015	4.894	5.065	4.882	5.065	1,725,991	+0.11(+2.30%)
May 20, 2015	5.146	5.162	4.894	4.951	3,182,875	-0.20(-3.79%)
May 19, 2015	5.195	5.203	5.073	5.146	1,869,316	-0.11(-2.01%)
May 18, 2015	5.260	5.268	5.187	5.252	2,147,865	-0.08(-1.52%)
May 15, 2015	5.252	5.394	5.211	5.333	2,946,841	+0.07(+1.39%)
May 14, 2015	5.203	5.268	5.130	5.260	2,025,289	+0.14(+2.70%)
May 13, 2015	5.300	5.349	5.097	5.122	2,629,257	-0.15(-2.93%)
May 12, 2015	5.154	5.284	5.024	5.276	2,925,209	+0.07(+1.41%)
May 11, 2015	5.260	5.268	5.138	5.203	2,475,927	-0.04(-0.78%)
May 08, 2015	5.235	5.309	5.178	5.244	2,038,506	+0.03(+0.62%)
May 07, 2015	5.097	5.219	4.967	5.211	6,406,916	+0.14(+2.72%)
May 06, 2015	4.935	5.081	4.926	5.073	4,444,719	+0.20(+4.00%)
May 05, 2015	4.886	5.000	4.845	4.878	3,399,158	+0.02(+0.33%)
May 04, 2015	4.674	4.870	4.593	4.861	3,146,947	+0.11(+2.40%)
May 01, 2015	4.788	4.809	4.666	4.748	1,519,370	-0.04(-0.85%)
Apr 30, 2015	4.837	4.837	4.642	4.788	3,237,491	-0.07(-1.51%)
Apr 29, 2015	4.805	4.870	4.739	4.861	2,021,965	+0.02(+0.34%)
Apr 28, 2015	4.894	4.902	4.821	4.845	1,650,823	-0.04(-0.83%)
Apr 27, 2015	4.935	5.008	4.853	4.886	2,646,383	-0.05(-0.99%)
Apr 24, 2015	4.845	4.951	4.829	4.935	2,667,121	+0.07(+1.34%)
Apr 23, 2015	4.780	4.884	4.715	4.870	3,115,534	+0.09(+1.87%)
Apr 22, 2015	4.674	4.829	4.569	4.780	3,169,590	+0.15(+3.34%)
Apr 21, 2015	4.707	4.821	4.626	4.626	1,834,674	-0.10(-2.07%)
Apr 20, 2015	4.845	4.870	4.674	4.723	1,947,117	-0.07(-1.53%)
Apr 17, 2015	4.756	4.886	4.723	4.796	1,970,121	-0.02(-0.51%)
Apr 16, 2015	4.756	4.821	4.727	4.821	2,225,662	+0.04(+0.85%)
Apr 15, 2015	4.593	4.780	4.569	4.780	3,196,192	+0.26(+5.76%)
Apr 14, 2015	4.544	4.569	4.504	4.520	2,254,340	-0.02(-0.54%)
Apr 13, 2015	4.642	4.666	4.528	4.544	2,437,768	-0.06(-1.24%)
Apr 10, 2015	4.715	4.756	4.512	4.601	2,975,768	-0.14(-2.92%)
Apr 09, 2015	4.780	4.861	4.715	4.739	2,207,412	-0.01(-0.17%)
Apr 08, 2015	4.796	4.845	4.707	4.748	1,996,071	+0.05(+1.04%)
Apr 07, 2015	4.739	4.788	4.654	4.699	1,806,639	-0.08(-1.75%)
Apr 06, 2015	4.782	4.837	4.718	4.782	2,889,619	+0.19(+4.17%)
Apr 02, 2015	4.559	4.591	4.591	4.591	4,083,109	+0.06(+1.23%)
Apr 01, 2015	4.559	4.607	4.448	4.535	4,560,427	+0.22(+4.98%)
Mar 31, 2015	4.264	4.384	4.197	4.320	5,550,065	+0.22(+5.24%)
Mar 30, 2015	4.089	4.133	3.985	4.105	4,013,190	-0.01(-0.19%)
Mar 27, 2015	4.336	4.392	4.081	4.113	3,931,757	-0.30(-6.86%)
Mar 26, 2015	4.487	4.527	4.304	4.416	3,532,765	-0.18(-3.82%)
Mar 25, 2015	4.735	4.758	4.527	4.591	3,427,065	-0.10(-2.21%)
Mar 24, 2015	4.998	5.002	4.671	4.695	4,022,464	-0.18(-3.60%)
Mar 23, 2015	4.774	5.021	4.766	4.870	6,968,935	+0.21(+4.44%)
Mar 20, 2015	4.559	4.695	4.503	4.663	4,819,599	+0.36(+8.33%)
Mar 19, 2015	4.360	4.431	4.264	4.304	1,643,286	-0.07(-1.64%)
Mar 18, 2015	4.169	4.400	4.161	4.376	1,789,115	+0.13(+3.00%)
Mar 17, 2015	4.129	4.264	4.065	4.248	1,792,854	+0.09(+2.11%)
Mar 16, 2015	4.272	4.312	4.129	4.161	2,148,209	+0.02(+0.38%)
Mar 13, 2015	4.113	4.177	4.049	4.145	2,436,412	-0.10(-2.26%)
Mar 12, 2015	4.201	4.336	4.193	4.240	2,080,206	+0.14(+3.30%)
Mar 11, 2015	4.121	4.129	4.025	4.105	1,519,747	-0.03(-0.77%)
Mar 10, 2015	4.065	4.240	4.041	4.137	2,211,579	+0.02(+0.39%)
Mar 09, 2015	4.177	4.201	4.117	4.121	2,256,031	-0.14(-3.18%)
Mar 06, 2015	4.216	4.308	4.193	4.256	1,701,012	-0.07(-1.66%)
Mar 05, 2015	4.272	4.344	4.256	4.328	1,390,816	+0.02(+0.56%)
Mar 04, 2015	4.368	4.495	4.264	4.304	4,669,839	-0.19(-4.26%)
Mar 03, 2015	4.448	4.495	4.432	4.495	2,310,465	-0.06(-1.40%)
Mar 02, 2015	4.679	4.703	4.519	4.559	2,108,534	-0.14(-3.05%)
Feb 27, 2015	4.727	4.854	4.655	4.703	2,420,780	+0.03(+0.68%)
Feb 26, 2015	4.583	4.703	4.472	4.671	2,574,556	+0.12(+2.63%)
Feb 25, 2015	4.543	4.603	4.472	4.551	3,898,359	-0.04(-0.87%)
Feb 24, 2015	4.408	4.607	4.392	4.591	2,861,312	+0.17(+3.78%)
Feb 23, 2015	4.464	4.495	4.352	4.424	3,535,917	+0.06(+1.46%)
Feb 20, 2015	4.312	4.368	4.256	4.360	3,739,711	+0.02(+0.37%)
Feb 19, 2015	4.392	4.400	4.328	4.344	2,257,005	-0.06(-1.27%)
Feb 18, 2015	4.224	4.432	4.224	4.400	3,656,049	+0.14(+3.37%)
Feb 17, 2015	4.272	4.284	4.201	4.256	2,865,484	-0.06(-1.29%)
Feb 13, 2015	4.161	4.312	4.312	4.312	5,226,304	+0.17(+4.04%)
Feb 12, 2015	4.145	4.232	4.137	4.145	4,250,330	+0.17(+4.21%)
Feb 11, 2015	3.930	3.993	3.902	3.977	2,753,275	-0.05(-1.19%)
Feb 10, 2015	4.009	4.069	3.985	4.025	2,533,977	-0.02(-0.39%)
Feb 09, 2015	3.922	4.057	3.922	4.041	2,238,502	+0.15(+3.89%)
Feb 06, 2015	3.906	3.938	3.858	3.890	4,153,478	-0.14(-3.37%)
Feb 05, 2015	4.017	4.133	4.001	4.025	3,488,056	+0.04(+1.00%)
Feb 04, 2015	3.945	4.105	3.938	3.985	3,231,330	+0.00(+0.00%)
Feb 03, 2015	3.945	4.001	3.850	3.985	4,374,897	+0.09(+2.25%)
Feb 02, 2015	3.882	3.914	3.802	3.898	3,872,217	+0.02(+0.62%)
Jan 30, 2015	3.850	4.001	3.834	3.874	7,006,634	-0.25(-6.00%)
Jan 29, 2015	4.153	4.193	4.057	4.121	4,769,675	+0.06(+1.57%)
Jan 28, 2015	4.161	4.177	4.033	4.057	8,457,595	-0.19(-4.50%)
Jan 27, 2015	3.945	4.296	3.945	4.248	3,975,597	+0.27(+6.81%)
Jan 26, 2015	4.025	4.057	3.938	3.977	6,331,466	-0.14(-3.29%)
Jan 23, 2015	4.599	4.599	4.057	4.113	8,067,790	-0.64(-13.42%)
Jan 22, 2015	4.798	4.838	4.679	4.750	2,075,452	+0.00(+0.00%)
Jan 21, 2015	4.647	4.774	4.623	4.750	2,823,357	+0.10(+2.23%)
Jan 20, 2015	4.679	4.758	4.591	4.647	3,554,654	-0.18(-3.80%)
Jan 16, 2015	4.782	4.862	4.735	4.830	2,992,717	+0.12(+2.54%)
Jan 15, 2015	4.735	4.782	4.671	4.711	4,519,539	+0.08(+1.72%)
Jan 14, 2015	4.607	4.711	4.583	4.631	5,628,775	-0.09(-1.86%)
Jan 13, 2015	4.838	4.886	4.671	4.719	7,237,541	-0.17(-3.43%)
Jan 12, 2015	4.926	4.998	4.878	4.886	4,206,824	-0.16(-3.16%)
Jan 09, 2015	5.029	5.117	5.021	5.045	3,312,423	-0.05(-0.94%)
Jan 08, 2015	4.990	5.133	4.918	5.093	5,417,522	+0.14(+2.90%)
Jan 07, 2015	5.165	5.181	4.934	4.950	6,030,917	+0.03(+0.65%)
Jan 06, 2015	5.006	5.029	4.862	4.918	5,146,120	+0.04(+0.82%)
Jan 05, 2015	4.854	4.942	4.822	4.878	2,872,412	-0.11(-2.24%)