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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	7.142	7.246	7.039	7.087	2,368,820	-0.23(-3.16%)
Jul 30, 2014	7.445	7.453	7.214	7.318	2,314,632	-0.18(-2.44%)
Jul 29, 2014	7.716	7.724	7.501	7.501	2,256,383	-0.28(-3.58%)
Jul 28, 2014	7.851	7.891	7.732	7.779	1,202,297	-0.06(-0.81%)
Jul 25, 2014	7.947	7.947	7.803	7.843	1,458,714	-0.17(-2.09%)
Jul 24, 2014	7.963	8.074	7.899	8.010	1,340,192	+0.10(+1.21%)
Jul 23, 2014	7.979	8.026	7.899	7.915	1,674,001	-0.19(-2.36%)
Jul 22, 2014	8.170	8.194	8.086	8.106	2,137,442	-0.05(-0.59%)
Jul 21, 2014	8.114	8.178	8.042	8.154	1,214,040	+0.01(+0.10%)
Jul 18, 2014	8.217	8.273	8.082	8.146	2,707,062	+0.09(+1.09%)
Jul 17, 2014	8.186	8.194	8.026	8.058	3,404,954	-0.23(-2.79%)
Jul 16, 2014	8.337	8.401	8.225	8.289	2,491,564	-0.01(-0.10%)
Jul 15, 2014	8.496	8.520	8.217	8.297	4,125,969	-0.23(-2.71%)
Jul 14, 2014	8.647	8.687	8.512	8.528	2,533,889	-0.09(-1.02%)
Jul 11, 2014	8.472	8.655	8.409	8.616	1,678,492	+0.18(+2.08%)
Jul 10, 2014	8.393	8.480	8.345	8.440	2,090,341	+0.02(+0.28%)
Jul 09, 2014	8.432	8.568	8.317	8.416	2,170,758	+0.02(+0.28%)
Jul 08, 2014	8.464	8.520	8.369	8.393	2,008,018	-0.06(-0.66%)
Jul 07, 2014	8.488	8.520	8.361	8.448	2,965,010	+0.06(+0.66%)
Jul 03, 2014	8.273	8.393	8.393	8.393	1,889,073	-0.07(-0.85%)
Jul 02, 2014	8.528	8.608	8.424	8.464	2,713,382	-0.18(-2.12%)
Jul 01, 2014	8.608	8.695	8.568	8.647	1,983,862	+0.11(+1.31%)
Jun 30, 2014	8.584	8.608	8.432	8.536	1,774,003	-0.09(-1.02%)
Jun 27, 2014	8.568	8.631	8.504	8.624	2,063,047	+0.00(+0.00%)
Jun 26, 2014	8.600	8.631	8.512	8.624	2,729,223	-0.05(-0.55%)
Jun 25, 2014	8.751	8.751	8.596	8.671	2,272,354	+0.10(+1.21%)
Jun 24, 2014	8.576	8.719	8.536	8.568	1,649,181	+0.02(+0.28%)
Jun 23, 2014	8.639	8.671	8.488	8.544	2,124,907	-0.16(-1.83%)
Jun 20, 2014	8.512	8.727	8.472	8.703	3,197,349	+0.18(+2.05%)
Jun 19, 2014	8.616	8.655	8.464	8.528	2,480,346	-0.17(-1.92%)
Jun 18, 2014	8.353	8.743	8.353	8.695	2,744,420	+0.33(+3.90%)
Jun 17, 2014	8.273	8.448	8.265	8.369	2,214,094	+0.04(+0.48%)
Jun 16, 2014	8.249	8.361	8.202	8.329	2,223,974	+0.02(+0.29%)
Jun 13, 2014	8.241	8.361	8.221	8.305	1,938,631	+0.14(+1.66%)
Jun 12, 2014	8.202	8.313	8.082	8.170	1,676,647	-0.02(-0.29%)
Jun 11, 2014	8.369	8.369	8.082	8.194	2,760,176	+0.00(+0.00%)
Jun 10, 2014	8.082	8.241	8.050	8.194	1,955,191	+0.41(+5.32%)
Jun 06, 2014	7.795	7.915	7.756	7.779	2,882,583	+0.16(+2.09%)
Jun 05, 2014	7.764	7.819	7.588	7.620	1,767,242	-0.13(-1.64%)
Jun 04, 2014	7.644	7.783	7.604	7.748	1,194,912	+0.08(+1.04%)
Jun 03, 2014	7.676	7.756	7.628	7.668	2,001,983	-0.04(-0.52%)
Jun 02, 2014	7.795	7.859	7.676	7.708	1,335,701	-0.09(-1.12%)
May 30, 2014	7.843	7.931	7.732	7.795	1,988,387	-0.07(-0.91%)
May 29, 2014	7.939	7.994	7.851	7.867	1,518,285	-0.12(-1.50%)
May 28, 2014	7.859	8.002	7.740	7.987	1,660,059	+0.14(+1.72%)
May 27, 2014	8.042	8.098	7.807	7.851	1,641,291	-0.18(-2.28%)
May 23, 2014	8.026	8.034	8.034	8.034	1,948,350	-0.00(-0.05%)
May 22, 2014	8.138	8.162	8.034	8.038	1,091,980	+0.01(+0.15%)
May 21, 2014	7.979	8.114	7.955	8.026	3,082,861	-0.01(-0.10%)
May 20, 2014	8.050	8.217	7.987	8.034	1,817,003	-0.18(-2.23%)
May 19, 2014	7.971	8.241	7.931	8.217	2,501,779	+0.21(+2.69%)
May 16, 2014	7.859	8.042	7.740	8.002	2,850,986	+0.41(+5.46%)
May 15, 2014	7.676	7.708	7.533	7.588	2,225,995	-0.14(-1.85%)
May 14, 2014	7.779	7.867	7.724	7.732	1,760,457	-0.06(-0.72%)
May 13, 2014	7.787	7.923	7.783	7.787	2,176,497	-0.04(-0.51%)
May 12, 2014	7.620	7.835	7.620	7.827	1,711,302	+0.20(+2.61%)
May 09, 2014	7.628	7.772	7.564	7.628	2,651,668	+0.03(+0.42%)
May 08, 2014	7.692	7.803	7.557	7.596	2,671,485	-0.17(-2.15%)
May 07, 2014	7.740	7.803	7.640	7.764	2,100,565	+0.00(+0.00%)
May 06, 2014	7.692	7.891	7.660	7.764	2,345,849	+0.11(+1.46%)
May 05, 2014	7.819	7.835	7.604	7.652	2,018,763	-0.25(-3.22%)
May 02, 2014	7.636	7.915	7.557	7.907	3,629,434	+0.28(+3.65%)
May 01, 2014	7.564	7.676	7.461	7.628	2,013,516	+0.08(+1.05%)
Apr 30, 2014	7.477	7.628	7.437	7.549	2,155,485	+0.03(+0.42%)
Apr 29, 2014	7.652	7.764	7.501	7.517	2,697,428	-0.01(-0.11%)
Apr 28, 2014	7.485	7.580	7.389	7.525	2,447,917	-0.06(-0.74%)
Apr 25, 2014	7.596	7.644	7.421	7.580	2,571,207	-0.14(-1.75%)
Apr 24, 2014	7.748	7.756	7.533	7.716	2,687,157	+0.10(+1.25%)
Apr 23, 2014	7.596	7.700	7.529	7.620	4,846,858	-0.01(-0.10%)
Apr 22, 2014	7.596	7.668	7.485	7.628	4,262,250	+0.06(+0.74%)
Apr 21, 2014	7.509	7.764	7.493	7.572	2,596,431	+0.14(+1.82%)
Apr 17, 2014	7.262	7.437	7.437	7.437	3,852,494	+0.19(+2.64%)
Apr 16, 2014	6.999	7.270	6.967	7.246	5,955,731	+0.19(+2.71%)
Apr 15, 2014	7.166	7.166	6.864	7.055	6,156,800	-0.18(-2.53%)
Apr 14, 2014	7.127	7.254	7.047	7.238	4,394,568	+0.13(+1.79%)
Apr 11, 2014	7.214	7.294	7.031	7.111	6,360,254	-0.41(-5.50%)
Apr 10, 2014	7.437	7.764	7.389	7.525	7,341,885	+0.10(+1.39%)
Apr 09, 2014	7.119	7.493	6.951	7.421	4,777,835	+0.18(+2.42%)
Apr 08, 2014	7.501	7.525	7.190	7.246	4,541,819	-0.14(-1.87%)
Apr 07, 2014	7.622	7.652	7.338	7.384	4,168,817	-0.16(-2.13%)
Apr 04, 2014	7.484	7.737	7.438	7.545	5,641,815	+0.18(+2.39%)
Apr 03, 2014	7.369	7.396	7.231	7.369	4,495,345	+0.05(+0.63%)
Apr 02, 2014	7.277	7.380	7.223	7.323	3,465,051	+0.11(+1.49%)
Apr 01, 2014	7.162	7.269	7.093	7.215	4,849,367	+0.12(+1.62%)
Mar 31, 2014	7.031	7.208	7.016	7.100	8,144,785	+0.12(+1.76%)
Mar 28, 2014	6.886	7.200	6.874	6.978	3,520,364	+0.12(+1.79%)
Mar 27, 2014	6.633	6.893	6.564	6.855	4,706,176	+0.37(+5.67%)
Mar 26, 2014	6.510	6.763	6.464	6.487	6,291,841	-0.02(-0.24%)
Mar 25, 2014	6.587	6.633	6.468	6.502	7,353,814	-0.04(-0.59%)
Mar 24, 2014	6.610	6.663	6.441	6.541	2,463,747	+0.02(+0.35%)
Mar 21, 2014	6.387	6.556	6.257	6.518	11,167,547	+0.08(+1.31%)
Mar 20, 2014	6.801	6.801	6.426	6.433	9,333,795	-0.45(-6.57%)
Mar 19, 2014	6.924	7.008	6.771	6.886	2,289,233	+0.02(+0.22%)
Mar 18, 2014	6.610	6.947	6.610	6.870	3,239,256	+0.24(+3.58%)
Mar 17, 2014	6.602	6.717	6.556	6.633	1,875,223	+0.04(+0.58%)
Mar 14, 2014	6.694	6.763	6.556	6.594	2,210,698	-0.12(-1.83%)
Mar 13, 2014	6.932	6.947	6.671	6.717	3,331,944	-0.17(-2.45%)
Mar 12, 2014	6.847	6.993	6.794	6.886	2,141,365	-0.03(-0.44%)
Mar 11, 2014	6.794	7.001	6.794	6.916	4,014,623	+0.12(+1.81%)
Mar 10, 2014	6.916	6.939	6.748	6.794	3,003,228	-0.12(-1.77%)
Mar 07, 2014	7.031	7.054	6.786	6.916	2,274,528	-0.21(-3.01%)
Mar 06, 2014	7.062	7.254	7.062	7.131	2,233,819	-0.02(-0.32%)
Mar 05, 2014	7.139	7.223	7.024	7.154	2,122,585	+0.02(+0.21%)
Mar 04, 2014	7.162	7.315	7.116	7.139	2,047,965	+0.03(+0.43%)
Mar 03, 2014	7.062	7.131	6.909	7.108	2,431,127	+0.00(+0.00%)
Feb 28, 2014	7.123	7.277	7.001	7.108	4,606,123	-0.29(-3.94%)
Feb 27, 2014	7.139	7.438	7.077	7.399	3,994,498	+0.35(+5.01%)
Feb 26, 2014	7.093	7.150	6.978	7.047	2,988,681	-0.04(-0.54%)
Feb 25, 2014	7.208	7.208	7.047	7.085	4,673,485	-0.03(-0.43%)
Feb 24, 2014	7.192	7.215	7.100	7.116	4,807,520	-0.08(-1.07%)
Feb 21, 2014	7.077	7.215	7.070	7.192	3,551,015	+0.15(+2.07%)
Feb 20, 2014	6.893	7.104	6.794	7.047	2,776,491	+0.28(+4.08%)
Feb 19, 2014	6.732	6.855	6.721	6.771	4,537,411	-0.01(-0.11%)
Feb 18, 2014	7.001	7.070	6.740	6.778	6,050,706	-0.56(-7.63%)
Feb 14, 2014	7.223	7.338	7.338	7.338	2,758,701	+0.14(+1.92%)
Feb 13, 2014	7.031	7.231	6.939	7.200	5,335,051	-0.16(-2.19%)
Feb 12, 2014	7.599	7.645	7.307	7.361	3,899,727	-0.46(-5.88%)
Feb 11, 2014	7.399	7.836	7.353	7.821	5,255,323	+0.77(+10.87%)
Feb 10, 2014	7.162	7.162	7.016	7.054	2,469,311	-0.14(-1.92%)
Feb 07, 2014	7.131	7.215	7.116	7.192	3,391,104	+0.05(+0.64%)
Feb 06, 2014	6.709	7.154	6.702	7.146	4,654,777	+0.44(+6.64%)
Feb 05, 2014	6.748	6.801	6.571	6.702	3,312,588	-0.07(-1.02%)
Feb 04, 2014	6.633	6.840	6.617	6.771	3,286,584	+0.13(+1.96%)
Feb 03, 2014	6.732	6.824	6.640	6.640	2,150,730	-0.36(-5.15%)
Jan 31, 2014	6.901	7.093	6.855	7.001	2,768,759	-0.01(-0.11%)
Jan 30, 2014	7.062	7.085	6.939	7.008	3,419,676	+0.18(+2.58%)
Jan 29, 2014	6.939	6.962	6.809	6.832	6,780,504	-0.25(-3.47%)
Jan 28, 2014	7.200	7.235	7.070	7.077	4,302,794	-0.06(-0.86%)
Jan 27, 2014	7.453	7.476	7.139	7.139	3,846,215	-0.26(-3.52%)
Jan 24, 2014	7.645	7.645	7.384	7.399	3,368,620	-0.39(-5.02%)
Jan 23, 2014	7.982	8.020	7.729	7.790	2,098,478	-0.24(-2.96%)
Jan 22, 2014	7.882	8.051	7.875	8.028	2,228,537	+0.16(+2.05%)
Jan 21, 2014	7.829	7.951	7.744	7.867	2,363,307	+0.03(+0.39%)
Jan 17, 2014	7.622	7.836	7.836	7.836	2,922,113	+0.13(+1.69%)
Jan 16, 2014	7.645	7.714	7.599	7.706	1,876,322	+0.05(+0.70%)
Jan 15, 2014	7.691	7.844	7.645	7.652	1,999,361	-0.04(-0.50%)
Jan 14, 2014	7.606	7.737	7.545	7.691	1,695,678	+0.18(+2.35%)
Jan 13, 2014	7.737	7.752	7.507	7.514	4,037,191	-0.27(-3.45%)
Jan 10, 2014	7.752	7.959	7.752	7.783	3,462,437	-0.19(-2.40%)
Jan 09, 2014	8.112	8.120	7.836	7.974	2,523,941	-0.07(-0.86%)
Jan 08, 2014	8.296	8.358	7.959	8.043	2,129,197	-0.02(-0.19%)
Jan 07, 2014	8.158	8.197	8.043	8.059	2,668,916	-0.02(-0.19%)
Jan 06, 2014	8.281	8.281	8.066	8.074	2,714,078	-0.18(-2.23%)
Jan 03, 2014	8.304	8.389	8.181	8.258	1,645,886	-0.05(-0.55%)
Jan 02, 2014	8.381	8.412	8.289	8.304	1,690,051	-0.39(-4.50%)
Dec 31, 2013	8.665	8.695	8.695	8.695	965,604	+0.06(+0.71%)
Dec 30, 2013	8.772	8.818	8.634	8.634	1,618,076	-0.15(-1.66%)
Dec 27, 2013	8.619	8.818	8.619	8.780	2,108,588	+0.19(+2.23%)
Dec 26, 2013	8.603	8.695	8.527	8.588	2,280,994	-0.03(-0.36%)
Dec 24, 2013	8.780	8.818	8.596	8.619	745,927	-0.07(-0.79%)
Dec 23, 2013	8.557	8.695	8.519	8.688	1,933,874	+0.27(+3.19%)
Dec 20, 2013	8.258	8.450	8.220	8.419	4,759,435	+0.25(+3.10%)
Dec 19, 2013	8.212	8.289	8.120	8.166	2,306,352	-0.14(-1.66%)
Dec 18, 2013	8.174	8.435	8.028	8.304	3,405,754	+0.16(+1.98%)
Dec 17, 2013	8.020	8.212	8.013	8.143	3,073,748	+0.13(+1.63%)
Dec 16, 2013	7.790	8.028	7.790	8.013	2,533,858	+0.15(+1.85%)
Dec 13, 2013	7.645	7.940	7.645	7.867	2,914,992	+0.16(+2.09%)
Dec 12, 2013	7.660	7.706	7.514	7.706	2,693,126	+0.20(+2.66%)
Dec 11, 2013	7.729	7.729	7.449	7.507	2,385,481	-0.21(-2.78%)
Dec 10, 2013	7.806	7.821	7.637	7.721	2,383,532	+0.00(+0.00%)
Dec 09, 2013	7.744	7.752	7.672	7.721	1,938,664	+0.05(+0.70%)
Dec 06, 2013	7.645	7.798	7.568	7.668	1,899,466	+0.18(+2.46%)
Dec 05, 2013	7.445	7.606	7.415	7.484	1,098,796	-0.05(-0.71%)
Dec 04, 2013	7.461	7.576	7.407	7.537	2,197,619	-0.03(-0.41%)
Dec 03, 2013	7.660	7.725	7.453	7.568	2,644,285	-0.24(-3.05%)
Dec 02, 2013	8.051	8.143	7.790	7.806	2,075,643	-0.36(-4.41%)
Nov 29, 2013	8.112	8.166	8.051	8.166	1,308,139	+0.09(+1.14%)
Nov 27, 2013	8.043	8.135	7.951	8.074	1,893,533	-0.04(-0.47%)
Nov 26, 2013	8.020	8.120	7.959	8.112	2,358,860	-0.21(-2.58%)
Nov 25, 2013	8.289	8.381	8.258	8.327	1,940,201	+0.01(+0.09%)
Nov 22, 2013	8.266	8.381	8.174	8.319	2,005,973	+0.11(+1.31%)
Nov 21, 2013	8.319	8.331	8.193	8.212	2,309,177	-0.29(-3.43%)
Nov 20, 2013	8.519	8.665	8.458	8.504	1,065,289	-0.05(-0.63%)
Nov 19, 2013	8.787	8.818	8.534	8.557	3,213,937	-0.11(-1.24%)
Nov 18, 2013	8.657	8.757	8.622	8.665	1,978,466	+0.04(+0.44%)
Nov 15, 2013	8.289	8.645	8.267	8.626	1,784,155	+0.25(+3.02%)
Nov 14, 2013	8.120	8.396	8.089	8.373	1,957,073	+0.44(+5.61%)
Nov 12, 2013	7.852	7.982	7.844	7.928	2,006,943	-0.05(-0.67%)
Nov 11, 2013	7.921	7.997	7.806	7.982	1,056,449	+0.02(+0.19%)
Nov 08, 2013	7.752	7.974	7.698	7.967	3,195,059	-0.16(-1.98%)
Nov 07, 2013	8.335	8.342	8.013	8.128	2,763,062	-0.28(-3.28%)
Nov 06, 2013	8.235	8.435	8.220	8.404	3,119,904	+0.14(+1.67%)
Nov 05, 2013	8.335	8.458	8.197	8.266	4,144,318	-0.23(-2.71%)
Nov 04, 2013	8.243	8.511	8.220	8.496	3,907,154	+0.37(+4.53%)
Nov 01, 2013	8.143	8.227	7.967	8.128	2,599,804	-0.01(-0.09%)
Oct 31, 2013	8.174	8.258	8.074	8.135	2,550,018	-0.16(-1.94%)
Oct 30, 2013	8.481	8.527	8.204	8.296	1,959,845	-0.31(-3.57%)
Oct 29, 2013	8.481	8.603	8.419	8.603	3,400,519	+0.06(+0.72%)
Oct 28, 2013	8.381	8.611	8.381	8.542	1,458,410	+0.21(+2.48%)
Oct 25, 2013	8.419	8.427	8.273	8.335	1,841,453	-0.15(-1.81%)
Oct 24, 2013	8.519	8.534	8.354	8.488	1,792,647	-0.12(-1.42%)
Oct 23, 2013	8.550	8.634	8.488	8.611	2,403,998	+0.02(+0.18%)
Oct 22, 2013	8.404	8.626	8.404	8.596	2,548,853	+0.19(+2.28%)
Oct 21, 2013	8.496	8.542	8.293	8.404	1,960,509	+0.00(+0.00%)
Oct 18, 2013	8.427	8.458	8.358	8.404	2,233,713	+0.11(+1.29%)
Oct 17, 2013	8.289	8.319	8.204	8.296	1,310,055	+0.02(+0.28%)
Oct 16, 2013	8.181	8.419	8.135	8.273	2,499,025	+0.19(+2.37%)
Oct 15, 2013	7.936	8.151	7.882	8.082	2,250,627	+0.11(+1.35%)
Oct 14, 2013	7.675	7.982	7.652	7.974	1,982,802	+0.22(+2.87%)
Oct 11, 2013	7.752	7.805	7.668	7.752	1,754,430	+0.00(+0.00%)
Oct 10, 2013	7.599	7.790	7.549	7.752	1,684,876	+0.27(+3.59%)
Oct 09, 2013	7.537	7.537	7.428	7.484	1,758,659	-0.01(-0.10%)
Oct 08, 2013	7.629	7.698	7.460	7.491	2,615,642	-0.18(-2.30%)
Oct 07, 2013	7.698	7.729	7.645	7.668	1,255,589	-0.08(-0.99%)
Oct 04, 2013	7.721	7.790	7.691	7.744	2,270,208	-0.01(-0.10%)
Oct 03, 2013	7.729	7.806	7.675	7.752	1,755,912	+0.08(+1.10%)
Oct 02, 2013	7.637	7.714	7.560	7.668	2,105,074	+0.09(+1.21%)
Oct 01, 2013	7.637	7.668	7.453	7.576	2,576,433	-0.06(-0.80%)
Sep 30, 2013	7.606	7.637	7.453	7.637	6,075,947	+0.02(+0.20%)
Sep 27, 2013	7.813	7.821	7.622	7.622	2,322,579	-0.19(-2.45%)
Sep 26, 2013	7.813	7.848	7.675	7.813	3,267,927	+0.09(+1.19%)
Sep 25, 2013	7.821	7.836	7.698	7.721	2,790,010	-0.13(-1.66%)
Sep 24, 2013	7.706	7.859	7.586	7.852	3,124,085	+0.09(+1.19%)
Sep 23, 2013	7.821	7.836	7.706	7.760	3,182,967	+0.00(+0.00%)
Sep 20, 2013	7.944	7.959	7.560	7.760	5,955,987	-0.14(-1.75%)
Sep 19, 2013	7.951	7.959	7.798	7.898	4,002,263	+0.00(+0.00%)
Sep 18, 2013	7.376	7.936	7.338	7.898	3,527,873	+0.54(+7.40%)
Sep 17, 2013	7.238	7.392	7.204	7.353	2,654,102	+0.18(+2.57%)
Sep 16, 2013	7.177	7.269	7.131	7.169	3,104,044	+0.05(+0.75%)
Sep 13, 2013	7.307	7.323	7.077	7.116	1,861,100	-0.18(-2.52%)
Sep 12, 2013	7.399	7.407	7.269	7.300	2,137,185	-0.10(-1.35%)
Sep 11, 2013	7.330	7.438	7.330	7.399	3,119,510	+0.04(+0.52%)
Sep 10, 2013	7.438	7.445	7.323	7.361	3,410,171	-0.10(-1.34%)
Sep 09, 2013	7.461	7.491	7.361	7.461	5,502,834	-0.05(-0.71%)
Sep 06, 2013	7.292	7.875	7.223	7.514	6,951,921	+0.28(+3.92%)
Sep 05, 2013	6.955	7.284	6.955	7.231	4,035,767	+0.74(+11.47%)
Sep 04, 2013	6.541	6.548	6.387	6.487	1,851,547	+0.06(+0.95%)
Sep 03, 2013	6.625	6.656	6.403	6.426	2,349,762	-0.12(-1.76%)
Aug 30, 2013	6.560	6.564	6.326	6.541	4,145,918	+0.08(+1.31%)
Aug 29, 2013	6.510	6.518	6.403	6.456	2,354,554	-0.05(-0.71%)
Aug 28, 2013	6.449	6.579	6.449	6.502	2,842,537	+0.08(+1.19%)
Aug 27, 2013	6.502	6.533	6.380	6.426	2,571,436	-0.15(-2.22%)
Aug 26, 2013	6.778	6.778	6.541	6.571	1,426,240	-0.18(-2.61%)
Aug 23, 2013	6.594	6.794	6.571	6.748	5,278,165	+0.24(+3.65%)
Aug 22, 2013	6.487	6.587	6.479	6.510	2,427,303	-0.02(-0.24%)
Aug 21, 2013	6.518	6.629	6.495	6.525	3,409,005	-0.06(-0.93%)
Aug 20, 2013	6.702	6.786	6.587	6.587	3,234,398	-0.20(-2.94%)
Aug 19, 2013	7.123	7.123	6.687	6.786	5,986,883	-0.31(-4.32%)
Aug 16, 2013	6.916	7.093	6.817	7.093	5,697,962	+0.15(+2.10%)
Aug 15, 2013	7.008	7.039	6.863	6.947	2,197,588	-0.15(-2.05%)
Aug 14, 2013	7.315	7.330	7.054	7.093	1,534,457	-0.18(-2.53%)
Aug 13, 2013	7.254	7.338	7.231	7.277	2,892,864	-0.08(-1.15%)
Aug 12, 2013	7.376	7.495	7.215	7.361	1,539,407	+0.02(+0.31%)
Aug 09, 2013	7.307	7.392	7.246	7.338	1,650,786	+0.05(+0.74%)
Aug 08, 2013	7.169	7.323	7.047	7.284	1,194,423	+0.17(+2.37%)
Aug 07, 2013	7.108	7.192	7.070	7.116	1,411,561	-0.15(-2.01%)
Aug 06, 2013	7.392	7.415	7.231	7.261	2,016,030	-0.10(-1.35%)
Aug 05, 2013	7.353	7.491	7.346	7.361	1,250,465	-0.02(-0.21%)
Aug 02, 2013	7.568	7.775	7.346	7.376	5,641,444	-0.45(-5.78%)