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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2015	3.898	3.914	3.825	3.825	1,992,162	-0.10(-2.48%)
Nov 30, 2015	3.849	3.992	3.825	3.923	3,067,640	-0.01(-0.21%)
Nov 27, 2015	4.093	4.109	3.914	3.931	1,260,072	-0.14(-3.39%)
Nov 25, 2015	4.109	4.069	4.069	4.069	2,444,315	-0.24(-5.47%)
Nov 24, 2015	4.369	4.377	4.191	4.304	2,818,150	-0.06(-1.49%)
Nov 23, 2015	4.329	4.394	4.256	4.369	2,470,658	+0.10(+2.28%)
Nov 20, 2015	4.191	4.325	4.126	4.272	2,529,133	+0.11(+2.73%)
Nov 19, 2015	4.061	4.207	4.032	4.158	1,811,008	+0.15(+3.64%)
Nov 18, 2015	3.906	4.024	3.866	4.012	1,952,803	+0.15(+3.78%)
Nov 17, 2015	3.898	3.979	3.837	3.866	1,564,086	-0.03(-0.83%)
Nov 16, 2015	3.817	3.906	3.801	3.898	2,087,630	+0.08(+2.13%)
Nov 13, 2015	3.793	3.910	3.728	3.817	2,501,694	+0.06(+1.51%)
Nov 12, 2015	3.785	3.874	3.744	3.760	1,608,816	-0.08(-2.11%)
Nov 11, 2015	3.923	3.931	3.801	3.841	1,285,990	+0.02(+0.42%)
Nov 10, 2015	3.768	3.874	3.655	3.825	1,794,039	-0.01(-0.21%)
Nov 09, 2015	3.841	3.874	3.752	3.833	2,170,060	-0.09(-2.28%)
Nov 06, 2015	3.841	3.931	3.728	3.923	2,641,162	+0.01(+0.21%)
Nov 05, 2015	3.866	3.996	3.849	3.914	1,600,263	+0.04(+1.05%)
Nov 04, 2015	3.890	3.931	3.797	3.874	2,680,440	-0.01(-0.21%)
Nov 03, 2015	3.622	3.906	3.622	3.882	3,510,769	+0.28(+7.66%)
Nov 02, 2015	3.541	3.671	3.517	3.606	1,417,088	+0.04(+1.14%)
Oct 30, 2015	3.460	3.590	3.423	3.565	2,718,108	+0.15(+4.52%)
Oct 29, 2015	3.313	3.484	3.305	3.411	1,617,789	+0.05(+1.45%)
Oct 28, 2015	3.468	3.533	3.338	3.362	1,851,896	-0.08(-2.36%)
Oct 27, 2015	3.452	3.533	3.411	3.443	1,288,282	-0.05(-1.40%)
Oct 26, 2015	3.573	3.630	3.452	3.492	1,392,101	-0.14(-3.80%)
Oct 23, 2015	3.679	3.724	3.602	3.630	859,054	+0.02(+0.68%)
Oct 22, 2015	3.606	3.679	3.541	3.606	1,290,376	+0.12(+3.50%)
Oct 21, 2015	3.630	3.638	3.468	3.484	1,521,017	-0.21(-5.71%)
Oct 20, 2015	3.687	3.793	3.630	3.695	1,687,368	+0.06(+1.79%)
Oct 19, 2015	3.484	3.646	3.443	3.630	1,472,260	+0.02(+0.45%)
Oct 16, 2015	3.590	3.655	3.525	3.614	1,838,980	-0.02(-0.45%)
Oct 15, 2015	3.598	3.667	3.500	3.630	1,562,817	+0.00(+0.00%)
Oct 14, 2015	3.581	3.679	3.541	3.630	2,302,887	+0.06(+1.59%)
Oct 13, 2015	3.614	3.724	3.557	3.573	2,310,434	-0.10(-2.65%)
Oct 12, 2015	3.736	3.760	3.663	3.671	1,041,767	-0.03(-0.88%)
Oct 09, 2015	3.768	3.785	3.630	3.703	2,496,036	-0.01(-0.22%)
Oct 08, 2015	3.646	3.720	3.590	3.711	1,845,673	+0.10(+2.70%)
Oct 07, 2015	3.573	3.703	3.545	3.614	2,122,976	+0.06(+1.83%)
Oct 06, 2015	3.525	3.586	3.492	3.549	2,099,123	+0.01(+0.23%)
Oct 05, 2015	3.443	3.549	3.419	3.541	2,273,116	+0.11(+3.07%)
Oct 02, 2015	3.151	3.435	3.135	3.435	3,843,584	+0.28(+9.02%)
Oct 01, 2015	3.249	3.257	3.110	3.151	3,478,010	+0.00(+0.00%)
Sep 30, 2015	3.143	3.257	3.110	3.151	7,359,364	+0.18(+6.01%)
Sep 29, 2015	2.924	2.997	2.895	2.972	2,457,626	+0.07(+2.52%)
Sep 28, 2015	3.054	3.070	2.891	2.899	2,651,963	-0.15(-4.80%)
Sep 25, 2015	3.102	3.127	3.005	3.045	4,887,824	+0.00(+0.00%)
Sep 24, 2015	2.851	3.045	2.810	3.045	5,413,717	+0.02(+0.54%)
Sep 23, 2015	3.135	3.159	3.005	3.029	2,136,597	-0.11(-3.37%)
Sep 22, 2015	3.151	3.175	3.062	3.135	2,147,787	-0.15(-4.69%)
Sep 21, 2015	3.330	3.366	3.273	3.289	2,222,364	-0.06(-1.94%)
Sep 18, 2015	3.484	3.500	3.330	3.354	1,948,473	-0.21(-5.92%)
Sep 17, 2015	3.468	3.651	3.460	3.565	3,309,360	+0.04(+1.15%)
Sep 16, 2015	3.460	3.541	3.435	3.525	1,977,620	+0.16(+4.83%)
Sep 15, 2015	3.354	3.452	3.330	3.362	3,642,213	-0.02(-0.48%)
Sep 14, 2015	3.281	3.395	3.184	3.378	4,015,023	+0.17(+5.32%)
Sep 11, 2015	3.192	3.249	3.175	3.208	3,290,905	+0.01(+0.25%)
Sep 10, 2015	3.167	3.257	3.159	3.200	9,621,202	-0.14(-4.14%)
Sep 09, 2015	3.265	3.383	3.251	3.338	3,123,910	+0.17(+5.38%)
Sep 08, 2015	3.184	3.232	3.151	3.167	2,000,195	+0.04(+1.30%)
Sep 04, 2015	3.289	3.127	3.127	3.127	2,492,830	-0.25(-7.45%)
Sep 03, 2015	3.346	3.468	3.249	3.378	2,260,081	+0.00(+0.00%)
Sep 02, 2015	3.297	3.395	3.232	3.378	2,635,577	+0.10(+2.97%)
Sep 01, 2015	3.362	3.452	3.257	3.281	3,150,452	-0.24(-6.70%)
Aug 31, 2015	3.395	3.541	3.322	3.517	2,289,472	-0.06(-1.59%)
Aug 28, 2015	3.581	3.679	3.517	3.573	2,308,689	-0.04(-1.12%)
Aug 27, 2015	3.435	3.679	3.427	3.614	2,266,015	+0.24(+7.23%)
Aug 26, 2015	3.265	3.387	3.184	3.370	2,476,556	+0.11(+3.49%)
Aug 25, 2015	3.330	3.399	3.249	3.257	3,254,276	+0.00(+0.00%)
Aug 24, 2015	3.200	3.427	3.151	3.257	4,094,694	-0.13(-3.84%)
Aug 21, 2015	3.419	3.443	3.370	3.387	3,171,240	-0.11(-3.25%)
Aug 20, 2015	3.500	3.521	3.460	3.500	2,399,375	-0.06(-1.60%)
Aug 19, 2015	3.549	3.565	3.452	3.557	2,202,327	-0.02(-0.45%)
Aug 18, 2015	3.500	3.614	3.443	3.573	1,835,576	+0.05(+1.38%)
Aug 17, 2015	3.590	3.646	3.517	3.525	1,060,684	-0.11(-3.13%)
Aug 14, 2015	3.557	3.695	3.557	3.638	1,796,620	+0.12(+3.46%)
Aug 13, 2015	3.671	3.671	3.517	3.517	2,601,240	-0.21(-5.66%)
Aug 12, 2015	3.785	3.785	3.663	3.728	2,250,831	-0.05(-1.29%)
Aug 11, 2015	3.793	3.825	3.703	3.776	1,736,015	-0.10(-2.52%)
Aug 10, 2015	3.785	3.874	3.764	3.874	2,768,975	+0.10(+2.58%)
Aug 07, 2015	3.760	3.833	3.744	3.776	1,049,060	-0.07(-1.90%)
Aug 06, 2015	3.858	3.874	3.776	3.849	1,854,841	-0.11(-2.67%)
Aug 05, 2015	4.174	4.174	3.923	3.955	1,852,611	-0.13(-3.18%)
Aug 04, 2015	4.101	4.199	4.077	4.085	1,548,905	-0.03(-0.79%)
Aug 03, 2015	4.142	4.191	4.093	4.117	1,754,071	+0.01(+0.20%)
Jul 31, 2015	4.199	4.207	4.004	4.109	7,270,988	+0.00(+0.00%)
Jul 30, 2015	4.215	4.272	4.036	4.109	2,915,892	-0.09(-2.13%)
Jul 29, 2015	4.288	4.337	4.142	4.199	2,821,634	-0.11(-2.45%)
Jul 28, 2015	4.247	4.321	4.138	4.304	2,772,796	+0.08(+1.92%)
Jul 27, 2015	4.345	4.386	4.199	4.223	2,337,359	-0.13(-2.99%)
Jul 24, 2015	4.499	4.515	4.312	4.353	2,368,899	-0.20(-4.46%)
Jul 23, 2015	4.621	4.678	4.524	4.556	3,484,528	-0.15(-3.11%)
Jul 22, 2015	4.694	4.731	4.637	4.702	2,218,413	-0.02(-0.52%)
Jul 21, 2015	4.702	4.767	4.678	4.727	1,972,332	+0.04(+0.87%)
Jul 20, 2015	4.702	4.710	4.564	4.686	1,686,364	+0.02(+0.52%)
Jul 17, 2015	4.775	4.792	4.589	4.662	2,225,086	-0.15(-3.20%)
Jul 16, 2015	4.775	4.930	4.767	4.816	3,307,268	+0.19(+4.04%)
Jul 15, 2015	4.556	4.678	4.556	4.629	2,396,251	+0.06(+1.24%)
Jul 14, 2015	4.450	4.613	4.434	4.572	1,842,014	+0.10(+2.18%)
Jul 13, 2015	4.272	4.483	4.239	4.475	1,847,128	+0.24(+5.56%)
Jul 10, 2015	4.215	4.247	4.093	4.239	4,530,115	+0.11(+2.76%)
Jul 09, 2015	4.272	4.337	4.093	4.126	4,525,318	-0.11(-2.68%)
Jul 08, 2015	4.174	4.272	4.174	4.239	1,756,737	+0.01(+0.19%)
Jul 07, 2015	4.109	4.239	4.020	4.231	2,011,633	+0.05(+1.16%)
Jul 06, 2015	4.142	4.239	4.101	4.182	2,307,320	-0.10(-2.28%)
Jul 02, 2015	4.207	4.280	4.280	4.280	2,807,558	+0.12(+2.93%)
Jul 01, 2015	4.239	4.333	4.146	4.158	2,492,008	-0.05(-1.16%)
Jun 30, 2015	4.182	4.247	4.142	4.207	2,337,127	+0.11(+2.78%)
Jun 29, 2015	4.126	4.264	4.085	4.093	3,027,083	-0.13(-3.08%)
Jun 26, 2015	4.085	4.239	4.077	4.223	2,540,763	+0.16(+4.00%)
Jun 25, 2015	4.077	4.109	4.004	4.061	3,051,630	-0.07(-1.77%)
Jun 24, 2015	4.166	4.182	4.077	4.134	3,222,883	-0.08(-1.93%)
Jun 23, 2015	4.280	4.288	4.182	4.215	2,055,012	-0.06(-1.52%)
Jun 22, 2015	4.256	4.312	4.247	4.280	2,618,750	+0.07(+1.74%)
Jun 19, 2015	4.239	4.264	4.142	4.207	12,205,452	-0.09(-2.08%)
Jun 18, 2015	4.321	4.337	4.247	4.296	3,419,384	+0.02(+0.38%)
Jun 17, 2015	4.223	4.345	4.207	4.280	2,919,285	+0.01(+0.19%)
Jun 16, 2015	4.296	4.337	4.182	4.272	4,578,627	+0.02(+0.57%)
Jun 15, 2015	4.450	4.450	4.207	4.247	5,717,468	-0.29(-6.44%)
Jun 12, 2015	4.597	4.613	4.495	4.540	1,118,541	-0.08(-1.76%)
Jun 11, 2015	4.654	4.710	4.495	4.621	1,862,857	-0.06(-1.39%)
Jun 10, 2015	4.783	4.792	4.645	4.686	2,161,551	+0.06(+1.23%)
Jun 09, 2015	4.637	4.706	4.597	4.629	977,869	+0.01(+0.18%)
Jun 08, 2015	4.645	4.662	4.589	4.621	1,388,263	+0.02(+0.35%)
Jun 05, 2015	4.597	4.674	4.572	4.605	1,079,297	-0.06(-1.22%)
Jun 04, 2015	4.735	4.751	4.621	4.662	1,189,027	-0.08(-1.71%)
Jun 03, 2015	4.735	4.767	4.710	4.743	1,667,005	+0.02(+0.34%)
Jun 02, 2015	4.792	4.808	4.694	4.727	1,734,874	-0.01(-0.17%)
Jun 01, 2015	4.710	4.804	4.678	4.735	2,395,726	+0.02(+0.34%)
May 29, 2015	4.800	4.840	4.678	4.718	2,175,954	-0.08(-1.69%)
May 28, 2015	4.783	4.816	4.710	4.800	1,605,495	-0.03(-0.67%)
May 27, 2015	4.597	4.832	4.564	4.832	2,251,821	+0.15(+3.30%)
May 26, 2015	4.759	4.767	4.532	4.678	2,186,401	-0.11(-2.21%)
May 22, 2015	5.068	4.783	4.783	4.783	2,485,565	-0.28(-5.46%)
May 21, 2015	4.889	5.060	4.877	5.060	1,727,727	+0.11(+2.30%)
May 20, 2015	5.141	5.157	4.889	4.946	3,186,076	-0.19(-3.79%)
May 19, 2015	5.190	5.198	5.068	5.141	1,871,196	-0.11(-2.01%)
May 18, 2015	5.254	5.263	5.181	5.246	2,150,026	-0.08(-1.52%)
May 15, 2015	5.246	5.388	5.206	5.328	2,949,805	+0.07(+1.39%)
May 14, 2015	5.198	5.263	5.125	5.254	2,027,326	+0.14(+2.70%)
May 13, 2015	5.295	5.344	5.092	5.116	2,631,901	-0.15(-2.93%)
May 12, 2015	5.149	5.279	5.019	5.271	2,928,151	+0.07(+1.41%)
May 11, 2015	5.254	5.263	5.133	5.198	2,478,417	-0.04(-0.78%)
May 08, 2015	5.230	5.303	5.173	5.238	2,040,557	+0.03(+0.62%)
May 07, 2015	5.092	5.214	4.962	5.206	6,413,360	+0.14(+2.72%)
May 06, 2015	4.930	5.076	4.921	5.068	4,449,190	+0.19(+4.00%)
May 05, 2015	4.881	4.995	4.840	4.873	3,402,576	+0.02(+0.33%)
May 04, 2015	4.670	4.865	4.589	4.857	3,150,112	+0.11(+2.40%)
May 01, 2015	4.783	4.804	4.662	4.743	1,520,898	-0.04(-0.85%)
Apr 30, 2015	4.832	4.832	4.637	4.783	3,240,748	-0.07(-1.50%)
Apr 29, 2015	4.800	4.865	4.735	4.857	2,023,999	+0.02(+0.34%)
Apr 28, 2015	4.889	4.897	4.816	4.840	1,652,483	-0.04(-0.83%)
Apr 27, 2015	4.930	5.003	4.848	4.881	2,649,045	-0.05(-0.99%)
Apr 24, 2015	4.840	4.946	4.824	4.930	2,669,804	+0.06(+1.34%)
Apr 23, 2015	4.775	4.879	4.710	4.865	3,118,667	+0.09(+1.87%)
Apr 22, 2015	4.670	4.824	4.564	4.775	3,172,778	+0.15(+3.34%)
Apr 21, 2015	4.702	4.816	4.621	4.621	1,836,519	-0.10(-2.07%)
Apr 20, 2015	4.840	4.865	4.670	4.718	1,949,075	-0.07(-1.53%)
Apr 17, 2015	4.751	4.881	4.718	4.792	1,972,102	-0.02(-0.51%)
Apr 16, 2015	4.751	4.816	4.723	4.816	2,227,900	+0.04(+0.85%)
Apr 15, 2015	4.589	4.775	4.564	4.775	3,199,407	+0.26(+5.76%)
Apr 14, 2015	4.540	4.564	4.499	4.515	2,256,607	-0.02(-0.54%)
Apr 13, 2015	4.637	4.662	4.524	4.540	2,440,220	-0.06(-1.24%)
Apr 10, 2015	4.710	4.751	4.507	4.597	2,978,761	-0.14(-2.92%)
Apr 09, 2015	4.775	4.857	4.710	4.735	2,209,632	-0.01(-0.17%)
Apr 08, 2015	4.792	4.840	4.702	4.743	1,998,078	+0.05(+1.04%)
Apr 07, 2015	4.735	4.783	4.649	4.694	1,808,456	-0.08(-1.75%)
Apr 06, 2015	4.778	4.833	4.713	4.778	2,892,525	+0.19(+4.17%)
Apr 02, 2015	4.555	4.586	4.586	4.586	4,087,216	+0.06(+1.23%)
Apr 01, 2015	4.555	4.602	4.443	4.531	4,565,014	+0.21(+4.98%)
Mar 31, 2015	4.260	4.379	4.192	4.316	5,555,647	+0.21(+5.24%)
Mar 30, 2015	4.085	4.129	3.981	4.101	4,017,226	-0.01(-0.19%)
Mar 27, 2015	4.332	4.387	4.077	4.109	3,935,712	-0.30(-6.86%)
Mar 26, 2015	4.483	4.523	4.300	4.411	3,536,319	-0.18(-3.82%)
Mar 25, 2015	4.730	4.754	4.523	4.586	3,430,512	-0.10(-2.21%)
Mar 24, 2015	4.993	4.997	4.666	4.690	4,026,510	-0.18(-3.60%)
Mar 23, 2015	4.770	5.016	4.762	4.865	6,975,945	+0.21(+4.44%)
Mar 20, 2015	4.555	4.690	4.499	4.658	4,824,447	+0.36(+8.33%)
Mar 19, 2015	4.356	4.426	4.260	4.300	1,644,939	-0.07(-1.64%)
Mar 18, 2015	4.164	4.395	4.156	4.371	1,790,915	+0.13(+3.00%)
Mar 17, 2015	4.125	4.260	4.061	4.244	1,794,657	+0.09(+2.11%)
Mar 16, 2015	4.268	4.308	4.125	4.156	2,150,370	+0.02(+0.38%)
Mar 13, 2015	4.109	4.172	4.045	4.141	2,438,863	-0.10(-2.26%)
Mar 12, 2015	4.196	4.332	4.188	4.236	2,082,298	+0.14(+3.30%)
Mar 11, 2015	4.117	4.125	4.021	4.101	1,521,275	-0.03(-0.77%)
Mar 10, 2015	4.061	4.236	4.037	4.133	2,213,804	+0.02(+0.39%)
Mar 09, 2015	4.172	4.196	4.113	4.117	2,258,300	-0.14(-3.18%)
Mar 06, 2015	4.212	4.304	4.188	4.252	1,702,723	-0.07(-1.66%)
Mar 05, 2015	4.268	4.340	4.252	4.324	1,392,215	+0.02(+0.56%)
Mar 04, 2015	4.364	4.491	4.260	4.300	4,674,537	-0.19(-4.26%)
Mar 03, 2015	4.443	4.491	4.427	4.491	2,312,789	-0.06(-1.40%)
Mar 02, 2015	4.674	4.698	4.515	4.555	2,110,655	-0.14(-3.05%)
Feb 27, 2015	4.722	4.849	4.650	4.698	2,423,214	+0.03(+0.68%)
Feb 26, 2015	4.579	4.698	4.467	4.666	2,577,146	+0.12(+2.63%)
Feb 25, 2015	4.539	4.598	4.467	4.547	3,902,281	-0.04(-0.87%)
Feb 24, 2015	4.403	4.602	4.387	4.586	2,864,190	+0.17(+3.78%)
Feb 23, 2015	4.459	4.491	4.348	4.419	3,539,473	+0.06(+1.46%)
Feb 20, 2015	4.308	4.364	4.252	4.356	3,743,473	+0.02(+0.37%)
Feb 19, 2015	4.387	4.395	4.324	4.340	2,259,275	-0.06(-1.27%)
Feb 18, 2015	4.220	4.427	4.220	4.395	3,659,726	+0.14(+3.37%)
Feb 17, 2015	4.268	4.280	4.196	4.252	2,868,366	-0.06(-1.29%)
Feb 13, 2015	4.156	4.308	4.308	4.308	5,231,561	+0.17(+4.04%)
Feb 12, 2015	4.141	4.228	4.133	4.141	4,254,605	+0.17(+4.21%)
Feb 11, 2015	3.926	3.989	3.898	3.973	2,756,044	-0.05(-1.19%)
Feb 10, 2015	4.005	4.065	3.981	4.021	2,536,526	-0.02(-0.39%)
Feb 09, 2015	3.918	4.053	3.918	4.037	2,240,753	+0.15(+3.89%)
Feb 06, 2015	3.902	3.934	3.854	3.886	4,157,656	-0.14(-3.37%)
Feb 05, 2015	4.013	4.129	3.997	4.021	3,491,565	+0.04(+1.00%)
Feb 04, 2015	3.942	4.101	3.934	3.981	3,234,581	+0.00(+0.00%)
Feb 03, 2015	3.942	3.997	3.846	3.981	4,379,298	+0.09(+2.25%)
Feb 02, 2015	3.878	3.910	3.798	3.894	3,876,112	+0.02(+0.62%)
Jan 30, 2015	3.846	3.997	3.830	3.870	7,013,681	-0.25(-6.00%)
Jan 29, 2015	4.149	4.188	4.053	4.117	4,774,472	+0.06(+1.57%)
Jan 28, 2015	4.156	4.172	4.029	4.053	8,466,102	-0.19(-4.50%)
Jan 27, 2015	3.942	4.292	3.942	4.244	3,979,595	+0.27(+6.81%)
Jan 26, 2015	4.021	4.053	3.934	3.973	6,337,834	-0.14(-3.29%)
Jan 23, 2015	4.594	4.594	4.053	4.109	8,075,905	-0.64(-13.42%)
Jan 22, 2015	4.793	4.833	4.674	4.746	2,077,540	+0.00(+0.00%)
Jan 21, 2015	4.642	4.770	4.618	4.746	2,826,197	+0.10(+2.23%)
Jan 20, 2015	4.674	4.754	4.586	4.642	3,558,230	-0.18(-3.80%)
Jan 16, 2015	4.778	4.857	4.730	4.825	2,995,727	+0.12(+2.54%)
Jan 15, 2015	4.730	4.778	4.666	4.706	4,524,085	+0.08(+1.72%)
Jan 14, 2015	4.602	4.706	4.579	4.626	5,634,436	-0.09(-1.86%)
Jan 13, 2015	4.833	4.881	4.666	4.714	7,244,821	-0.17(-3.43%)
Jan 12, 2015	4.921	4.993	4.873	4.881	4,211,055	-0.16(-3.16%)
Jan 09, 2015	5.024	5.112	5.016	5.040	3,315,755	-0.05(-0.94%)
Jan 08, 2015	4.985	5.128	4.913	5.088	5,422,971	+0.14(+2.90%)
Jan 07, 2015	5.160	5.176	4.929	4.945	6,036,983	+0.03(+0.65%)
Jan 06, 2015	5.001	5.024	4.857	4.913	5,151,296	+0.04(+0.82%)
Jan 05, 2015	4.849	4.937	4.817	4.873	2,875,301	-0.11(-2.24%)