Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	4.729	4.729	4.560	4.636	28,711,942	-0.03(-0.67%)
Aug 30, 2016	4.636	4.682	4.584	4.667	15,946,573	+0.01(+0.11%)
Aug 29, 2016	4.526	4.682	4.506	4.662	15,475,005	+0.14(+2.99%)
Aug 26, 2016	4.552	4.714	4.469	4.526	25,132,284	+0.00(+0.00%)
Aug 25, 2016	4.516	4.558	4.480	4.526	16,474,479	+0.02(+0.35%)
Aug 24, 2016	4.459	4.547	4.438	4.511	20,126,106	-0.01(-0.11%)
Aug 23, 2016	4.682	4.719	4.511	4.516	27,380,468	-0.10(-2.14%)
Aug 22, 2016	4.703	4.703	4.604	4.615	15,633,324	-0.12(-2.52%)
Aug 19, 2016	4.693	4.755	4.625	4.734	10,674,743	+0.01(+0.11%)
Aug 18, 2016	4.755	4.776	4.672	4.729	9,774,142	-0.02(-0.44%)
Aug 17, 2016	4.672	4.750	4.604	4.750	18,452,164	+0.02(+0.44%)
Aug 16, 2016	4.797	4.819	4.724	4.729	19,814,996	-0.08(-1.73%)
Aug 15, 2016	4.781	4.833	4.771	4.812	14,373,100	+0.06(+1.31%)
Aug 12, 2016	4.771	4.833	4.719	4.750	15,283,601	-0.06(-1.19%)
Aug 11, 2016	4.688	4.807	4.688	4.807	17,718,162	+0.15(+3.24%)
Aug 10, 2016	4.760	4.786	4.584	4.656	27,192,334	-0.07(-1.54%)
Aug 09, 2016	4.719	4.807	4.693	4.729	17,657,674	+0.02(+0.44%)
Aug 08, 2016	4.708	4.761	4.690	4.708	21,263,876	-0.04(-0.77%)
Aug 05, 2016	4.719	4.765	4.630	4.745	22,280,976	+0.05(+1.11%)
Aug 04, 2016	4.604	4.729	4.599	4.693	23,024,158	+0.13(+2.85%)
Aug 03, 2016	4.417	4.573	4.386	4.563	19,139,664	+0.15(+3.29%)
Aug 02, 2016	4.542	4.563	4.381	4.417	29,767,906	-0.06(-1.33%)
Aug 01, 2016	4.544	4.549	4.466	4.477	14,478,809	-0.04(-0.92%)
Jul 29, 2016	4.378	4.544	4.373	4.518	25,106,680	+0.20(+4.69%)
Jul 28, 2016	4.420	4.430	4.274	4.316	32,642,558	-0.22(-4.81%)
Jul 27, 2016	4.534	4.612	4.500	4.534	19,055,776	+0.03(+0.58%)
Jul 26, 2016	4.523	4.580	4.508	4.508	13,162,324	-0.03(-0.57%)
Jul 25, 2016	4.586	4.599	4.497	4.534	9,838,147	-0.07(-1.47%)
Jul 22, 2016	4.534	4.622	4.497	4.601	14,711,730	+0.07(+1.49%)
Jul 21, 2016	4.586	4.612	4.466	4.534	26,609,126	-0.08(-1.80%)
Jul 20, 2016	4.555	4.638	4.503	4.617	15,178,359	+0.06(+1.37%)
Jul 19, 2016	4.529	4.565	4.497	4.555	15,189,223	-0.02(-0.45%)
Jul 18, 2016	4.518	4.601	4.490	4.575	14,255,184	+0.09(+1.97%)
Jul 15, 2016	4.477	4.523	4.427	4.487	14,141,842	+0.01(+0.12%)
Jul 14, 2016	4.471	4.518	4.414	4.482	28,375,344	+0.20(+4.61%)
Jul 13, 2016	4.196	4.284	4.144	4.284	26,806,814	+0.10(+2.48%)
Jul 12, 2016	4.248	4.300	4.165	4.181	20,186,482	+0.00(+0.00%)
Jul 11, 2016	4.155	4.207	4.155	4.181	17,651,766	+0.03(+0.62%)
Jul 08, 2016	4.087	4.165	3.947	4.155	26,880,612	+0.21(+5.26%)
Jul 07, 2016	3.994	4.051	3.942	3.947	17,432,222	-0.06(-1.43%)
Jul 06, 2016	3.937	4.009	3.874	4.004	17,537,678	-0.01(-0.13%)
Jul 05, 2016	4.030	4.079	3.942	4.009	16,387,865	-0.10(-2.40%)
Jul 01, 2016	4.020	4.108	4.108	4.108	31,364,972	+0.05(+1.36%)
Jun 30, 2016	4.001	4.141	3.975	4.053	22,990,534	+0.07(+1.83%)
Jun 29, 2016	3.918	3.991	3.889	3.980	19,157,008	+0.16(+4.07%)
Jun 28, 2016	3.757	3.840	3.721	3.825	29,999,954	+0.21(+5.74%)
Jun 27, 2016	3.819	3.819	3.586	3.617	38,357,284	-0.17(-4.39%)
Jun 24, 2016	3.747	3.840	3.710	3.783	47,537,900	-0.19(-4.71%)
Jun 23, 2016	3.861	3.975	3.799	3.970	17,967,916	+0.22(+5.78%)
Jun 22, 2016	3.768	3.861	3.743	3.753	23,045,218	-0.01(-0.14%)
Jun 21, 2016	3.707	3.784	3.645	3.758	30,398,896	+0.04(+1.11%)
Jun 20, 2016	3.717	3.768	3.696	3.717	21,366,736	+0.11(+3.00%)
Jun 17, 2016	3.650	3.676	3.575	3.609	18,286,294	+0.02(+0.43%)
Jun 16, 2016	3.475	3.601	3.424	3.593	15,761,796	+0.07(+1.90%)
Jun 15, 2016	3.532	3.619	3.465	3.526	25,672,098	+0.03(+0.74%)
Jun 14, 2016	3.624	3.671	3.449	3.501	27,194,796	-0.12(-3.27%)
Jun 13, 2016	3.511	3.647	3.506	3.619	33,159,310	+0.03(+0.86%)
Jun 10, 2016	3.655	3.681	3.578	3.588	13,134,578	-0.17(-4.52%)
Jun 09, 2016	3.758	3.784	3.707	3.758	17,524,530	-0.05(-1.35%)
Jun 08, 2016	3.717	3.825	3.681	3.810	33,591,788	+0.21(+5.71%)
Jun 07, 2016	3.485	3.609	3.485	3.604	34,243,228	+0.10(+2.94%)
Jun 06, 2016	3.460	3.524	3.426	3.501	20,430,712	+0.02(+0.44%)
Jun 03, 2016	3.485	3.537	3.444	3.485	21,225,092	+0.06(+1.80%)
Jun 02, 2016	3.279	3.444	3.269	3.424	21,737,080	+0.12(+3.68%)
Jun 01, 2016	3.230	3.323	3.174	3.302	23,203,730	+0.08(+2.56%)
May 31, 2016	3.405	3.451	3.138	3.220	62,108,128	-0.19(-5.58%)
May 27, 2016	3.467	3.410	3.410	3.410	16,994,266	-0.12(-3.49%)
May 26, 2016	3.513	3.575	3.500	3.534	10,674,673	+0.05(+1.48%)
May 25, 2016	3.564	3.580	3.462	3.482	17,980,616	-0.04(-1.02%)
May 24, 2016	3.570	3.585	3.477	3.518	19,026,072	+0.04(+1.03%)
May 23, 2016	3.420	3.528	3.400	3.482	26,586,514	-0.06(-1.74%)
May 20, 2016	3.575	3.626	3.498	3.544	22,372,758	+0.02(+0.44%)
May 19, 2016	3.523	3.544	3.467	3.528	31,368,072	-0.08(-2.28%)
May 18, 2016	3.606	3.739	3.580	3.611	31,219,632	-0.07(-1.96%)
May 17, 2016	3.744	3.750	3.639	3.683	22,766,348	-0.10(-2.59%)
May 16, 2016	3.832	3.873	3.762	3.780	17,509,020	-0.02(-0.41%)
May 13, 2016	3.986	4.007	3.755	3.796	34,574,676	-0.24(-5.99%)
May 12, 2016	4.002	4.089	3.878	4.038	28,455,190	+0.06(+1.55%)
May 11, 2016	4.032	4.043	3.919	3.976	26,971,086	+0.07(+1.71%)
May 10, 2016	3.786	3.919	3.778	3.909	34,669,796	+0.21(+5.56%)
May 09, 2016	3.652	3.714	3.436	3.703	47,731,680	+0.03(+0.84%)
May 06, 2016	3.616	3.731	3.603	3.672	18,888,700	+0.05(+1.28%)
May 05, 2016	3.806	3.827	3.600	3.626	31,933,684	-0.12(-3.16%)
May 04, 2016	3.626	3.750	3.595	3.744	26,819,708	+0.20(+5.51%)
May 03, 2016	3.590	3.631	3.518	3.549	33,442,576	-0.15(-3.96%)
May 02, 2016	3.752	3.757	3.659	3.695	19,221,252	-0.14(-3.75%)
Apr 29, 2016	3.880	3.937	3.778	3.839	28,374,654	+0.02(+0.40%)
Apr 28, 2016	3.788	3.886	3.757	3.824	35,733,372	-0.06(-1.46%)
Apr 27, 2016	3.860	3.906	3.824	3.880	23,335,222	+0.11(+3.00%)
Apr 26, 2016	3.618	3.767	3.598	3.767	23,812,738	+0.17(+4.86%)
Apr 25, 2016	3.685	3.695	3.557	3.593	13,070,230	-0.08(-2.10%)
Apr 22, 2016	3.639	3.695	3.605	3.670	11,930,262	-0.02(-0.42%)
Apr 21, 2016	3.767	3.773	3.665	3.685	12,916,709	-0.07(-1.92%)
Apr 20, 2016	3.721	3.791	3.675	3.757	17,333,408	-0.02(-0.54%)
Apr 19, 2016	3.742	3.803	3.737	3.778	20,306,742	+0.08(+2.08%)
Apr 18, 2016	3.685	3.798	3.670	3.701	23,757,956	-0.09(-2.34%)
Apr 15, 2016	3.813	3.827	3.724	3.789	63,169,280	-0.03(-0.86%)
Apr 14, 2016	3.920	3.925	3.752	3.822	42,516,664	-0.10(-2.50%)
Apr 13, 2016	3.944	3.962	3.883	3.920	40,818,460	+0.04(+0.96%)
Apr 12, 2016	3.752	3.897	3.719	3.883	48,971,304	+0.17(+4.66%)
Apr 11, 2016	3.682	3.764	3.673	3.710	36,953,004	+0.18(+5.17%)
Apr 08, 2016	3.448	3.546	3.420	3.528	29,605,016	+0.24(+7.24%)
Apr 07, 2016	3.289	3.313	3.238	3.289	18,902,482	-0.02(-0.56%)
Apr 06, 2016	3.317	3.369	3.254	3.308	27,890,084	-0.08(-2.34%)
Apr 05, 2016	3.345	3.458	3.303	3.388	24,216,404	-0.02(-0.68%)
Apr 04, 2016	3.490	3.542	3.406	3.411	18,414,454	-0.18(-5.00%)
Apr 01, 2016	3.422	3.602	3.390	3.591	22,617,706	+0.11(+3.22%)
Mar 31, 2016	3.591	3.623	3.460	3.479	35,488,920	-0.14(-3.99%)
Mar 30, 2016	3.605	3.707	3.565	3.623	30,245,584	+0.05(+1.44%)
Mar 29, 2016	3.474	3.591	3.394	3.572	33,743,872	+0.07(+2.00%)
Mar 28, 2016	3.479	3.556	3.399	3.502	25,948,738	+0.20(+5.93%)
Mar 24, 2016	3.306	3.306	3.306	3.306	34,918,412	-0.05(-1.53%)
Mar 23, 2016	3.474	3.479	3.334	3.357	28,749,704	-0.21(-5.89%)
Mar 22, 2016	3.544	3.607	3.535	3.567	30,722,470	-0.03(-0.78%)
Mar 21, 2016	3.502	3.614	3.502	3.595	26,003,142	+0.04(+1.18%)
Mar 18, 2016	3.530	3.572	3.432	3.553	58,960,740	+0.03(+0.93%)
Mar 17, 2016	3.422	3.563	3.250	3.521	60,039,496	+0.47(+15.47%)
Mar 16, 2016	2.984	3.054	2.858	3.049	77,053,896	-0.05(-1.66%)
Mar 15, 2016	3.198	3.250	3.072	3.100	48,167,660	-0.28(-8.41%)
Mar 14, 2016	3.455	3.539	3.380	3.385	44,612,220	-0.08(-2.29%)
Mar 11, 2016	3.376	3.467	3.352	3.465	37,606,796	+0.15(+4.65%)
Mar 10, 2016	3.198	3.362	3.166	3.310	63,255,308	+0.14(+4.42%)
Mar 09, 2016	3.338	3.352	3.156	3.170	65,578,036	-0.07(-2.16%)
Mar 08, 2016	3.296	3.329	3.212	3.240	60,869,476	+0.00(+0.14%)
Mar 07, 2016	3.198	3.268	3.147	3.236	38,333,044	-0.11(-3.35%)
Mar 04, 2016	3.292	3.376	3.184	3.348	108,774,472	+0.35(+11.68%)
Mar 03, 2016	2.773	3.012	2.752	2.998	67,232,696	+0.33(+12.24%)
Mar 02, 2016	2.568	2.680	2.568	2.671	30,123,754	+0.06(+2.42%)
Mar 01, 2016	2.510	2.608	2.482	2.608	32,937,876	+0.14(+5.47%)
Feb 29, 2016	2.449	2.500	2.426	2.472	29,402,740	+0.08(+3.31%)
Feb 26, 2016	2.468	2.472	2.360	2.393	9,984,874	-0.03(-1.35%)
Feb 25, 2016	2.472	2.472	2.393	2.426	18,158,576	-0.00(-0.19%)
Feb 24, 2016	2.346	2.430	2.318	2.430	20,791,988	+0.01(+0.58%)
Feb 23, 2016	2.454	2.458	2.398	2.416	21,810,982	-0.06(-2.26%)
Feb 22, 2016	2.393	2.477	2.384	2.472	21,132,618	+0.17(+7.51%)
Feb 19, 2016	2.253	2.314	2.230	2.300	21,425,826	+0.02(+1.02%)
Feb 18, 2016	2.318	2.323	2.253	2.276	18,788,274	-0.10(-4.13%)
Feb 17, 2016	2.351	2.421	2.290	2.374	27,200,442	+0.09(+3.88%)
Feb 16, 2016	2.267	2.314	2.251	2.286	26,954,706	+0.04(+1.87%)
Feb 12, 2016	2.253	2.244	2.244	2.244	19,182,322	+0.02(+1.05%)
Feb 11, 2016	2.262	2.267	2.197	2.220	25,104,970	-0.09(-4.03%)
Feb 10, 2016	2.258	2.346	2.253	2.314	21,623,506	+0.07(+3.12%)
Feb 09, 2016	2.206	2.267	2.155	2.244	31,057,830	-0.00(-0.21%)
Feb 08, 2016	2.318	2.323	2.216	2.248	17,177,324	-0.08(-3.41%)
Feb 05, 2016	2.351	2.393	2.300	2.328	33,051,904	-0.07(-3.11%)
Feb 04, 2016	2.290	2.444	2.290	2.402	73,183,672	+0.17(+7.52%)
Feb 03, 2016	2.211	2.239	2.141	2.234	40,803,164	+0.17(+8.37%)
Feb 02, 2016	2.136	2.146	2.062	2.062	34,737,596	-0.13(-6.06%)
Feb 01, 2016	2.088	2.204	2.064	2.195	41,606,424	+0.07(+3.06%)
Jan 29, 2016	2.032	2.134	2.022	2.130	37,653,916	+0.16(+8.29%)
Jan 28, 2016	1.999	2.004	1.957	1.967	26,216,260	+0.00(+0.00%)
Jan 27, 2016	1.971	2.008	1.948	1.967	31,952,522	-0.00(-0.24%)
Jan 26, 2016	1.943	1.980	1.922	1.971	20,480,306	+0.05(+2.67%)
Jan 25, 2016	1.957	1.990	1.920	1.920	16,836,208	-0.07(-3.29%)
Jan 22, 2016	1.934	1.990	1.911	1.985	22,169,940	+0.11(+5.97%)
Jan 21, 2016	1.920	1.929	1.869	1.873	38,043,240	-0.09(-4.51%)
Jan 20, 2016	1.943	1.990	1.901	1.962	36,915,468	-0.01(-0.47%)
Jan 19, 2016	1.985	1.999	1.939	1.971	30,343,120	+0.00(+0.24%)
Jan 15, 2016	1.943	1.967	1.967	1.967	31,355,594	-0.07(-3.43%)
Jan 14, 2016	1.980	2.055	1.953	2.036	23,139,928	+0.07(+3.55%)
Jan 13, 2016	2.036	2.060	1.960	1.967	23,119,964	-0.07(-3.21%)
Jan 12, 2016	2.022	2.036	1.980	2.032	30,255,440	+0.03(+1.40%)
Jan 11, 2016	2.106	2.106	1.990	2.004	27,408,458	-0.04(-1.83%)
Jan 08, 2016	2.144	2.153	2.036	2.041	32,750,890	-0.05(-2.23%)
Jan 07, 2016	2.144	2.148	2.088	2.088	25,523,812	-0.08(-3.86%)
Jan 06, 2016	2.158	2.200	2.144	2.172	23,901,206	-0.03(-1.27%)
Jan 05, 2016	2.204	2.209	2.162	2.200	25,453,656	-0.01(-0.32%)
Jan 04, 2016	2.197	2.221	2.169	2.207	61,980,452	-0.03(-1.46%)
Dec 31, 2015	2.253	2.239	2.239	2.239	14,401,546	-0.00(-0.21%)
Dec 30, 2015	2.304	2.323	2.230	2.244	22,866,618	-0.12(-5.12%)
Dec 29, 2015	2.370	2.379	2.342	2.365	18,831,598	+0.03(+1.40%)
Dec 28, 2015	2.323	2.365	2.288	2.332	20,832,868	+0.04(+1.62%)
Dec 24, 2015	2.262	2.295	2.295	2.295	6,689,531	+0.01(+0.41%)
Dec 23, 2015	2.249	2.290	2.249	2.286	23,414,628	+0.07(+2.94%)
Dec 22, 2015	2.244	2.265	2.202	2.221	23,200,800	+0.02(+0.85%)
Dec 21, 2015	2.295	2.300	2.186	2.202	32,242,056	-0.06(-2.67%)
Dec 18, 2015	2.388	2.425	2.262	2.262	44,665,124	-0.15(-6.36%)
Dec 17, 2015	2.453	2.486	2.416	2.416	45,547,756	+0.01(+0.23%)
Dec 16, 2015	2.299	2.433	2.250	2.411	55,941,920	+0.04(+1.51%)
Dec 15, 2015	2.393	2.424	2.355	2.375	23,551,388	+0.03(+1.34%)
Dec 14, 2015	2.357	2.357	2.312	2.344	38,682,984	-0.03(-1.13%)
Dec 11, 2015	2.411	2.415	2.354	2.370	41,772,084	-0.02(-0.75%)
Dec 10, 2015	2.545	2.545	2.384	2.388	68,587,904	-0.21(-7.93%)
Dec 09, 2015	2.598	2.625	2.563	2.594	53,937,880	+0.08(+3.20%)
Dec 08, 2015	2.473	2.545	2.402	2.513	57,792,772	+0.02(+0.72%)
Dec 07, 2015	2.598	2.605	2.482	2.496	25,033,140	-0.04(-1.76%)
Dec 04, 2015	2.540	2.585	2.500	2.540	21,884,060	-0.02(-0.70%)
Dec 03, 2015	2.598	2.623	2.545	2.558	36,837,404	+0.09(+3.81%)
Dec 02, 2015	2.442	2.469	2.352	2.464	58,000,208	+0.07(+2.89%)
Dec 01, 2015	2.426	2.431	2.377	2.395	38,760,636	+0.00(+0.00%)
Nov 30, 2015	2.426	2.453	2.391	2.395	81,036,192	-0.12(-4.63%)
Nov 27, 2015	2.614	2.614	2.507	2.511	26,046,718	-0.04(-1.75%)
Nov 25, 2015	2.596	2.556	2.556	2.556	49,402,388	-0.18(-6.69%)
Nov 24, 2015	2.708	2.779	2.681	2.739	27,668,646	+0.01(+0.49%)
Nov 23, 2015	2.793	2.824	2.717	2.726	32,669,340	-0.15(-5.28%)
Nov 20, 2015	2.851	2.909	2.829	2.878	30,170,656	+0.05(+1.74%)
Nov 19, 2015	2.726	2.833	2.712	2.829	31,894,672	+0.12(+4.28%)
Nov 18, 2015	2.645	2.717	2.627	2.712	31,394,614	+0.11(+4.12%)
Nov 17, 2015	2.592	2.663	2.585	2.605	38,691,816	+0.06(+2.46%)
Nov 16, 2015	2.471	2.551	2.458	2.543	31,006,786	+0.05(+1.97%)
Nov 13, 2015	2.520	2.538	2.460	2.493	34,034,044	-0.03(-1.06%)
Nov 12, 2015	2.507	2.583	2.496	2.520	24,690,432	-0.08(-2.93%)
Nov 11, 2015	2.596	2.596	2.516	2.596	43,605,548	+0.07(+2.83%)
Nov 10, 2015	2.458	2.569	2.417	2.525	30,552,738	+0.02(+0.89%)
Nov 09, 2015	2.534	2.551	2.471	2.502	39,520,560	-0.10(-3.95%)
Nov 06, 2015	2.543	2.605	2.507	2.605	24,783,582	+0.01(+0.34%)
Nov 05, 2015	2.543	2.614	2.525	2.596	27,004,116	+0.06(+2.47%)
Nov 04, 2015	2.601	2.619	2.507	2.534	37,591,044	-0.07(-2.66%)
Nov 03, 2015	2.460	2.616	2.460	2.603	54,922,580	+0.13(+5.42%)
Nov 02, 2015	2.447	2.478	2.402	2.469	39,344,564	+0.04(+1.65%)
Oct 30, 2015	2.433	2.447	2.402	2.429	70,857,288	+0.00(+0.00%)
Oct 29, 2015	2.429	2.491	2.409	2.429	76,009,752	-0.06(-2.51%)
Oct 28, 2015	2.442	2.594	2.438	2.491	120,515,344	+0.07(+2.76%)
Oct 27, 2015	2.411	2.447	2.384	2.424	35,588,820	+0.00(+0.00%)
Oct 26, 2015	2.491	2.496	2.395	2.424	47,801,148	-0.02(-0.91%)
Oct 23, 2015	2.509	2.527	2.433	2.447	41,700,592	-0.01(-0.54%)
Oct 22, 2015	2.491	2.491	2.435	2.460	39,030,128	+0.07(+2.80%)
Oct 21, 2015	2.420	2.438	2.371	2.393	36,054,396	-0.04(-1.47%)
Oct 20, 2015	2.527	2.531	2.420	2.429	51,295,404	-0.08(-3.20%)
Oct 19, 2015	2.545	2.545	2.487	2.509	69,185,720	-0.06(-2.26%)
Oct 16, 2015	2.603	2.607	2.518	2.567	45,815,560	-0.06(-2.21%)
Oct 15, 2015	2.625	2.656	2.545	2.625	25,406,850	+0.00(+0.17%)
Oct 14, 2015	2.598	2.652	2.581	2.621	36,077,720	+0.04(+1.38%)
Oct 13, 2015	2.639	2.656	2.560	2.585	44,228,128	-0.20(-7.21%)
Oct 12, 2015	2.853	2.893	2.777	2.786	31,532,368	-0.04(-1.27%)
Oct 09, 2015	2.884	2.889	2.786	2.822	36,964,164	-0.01(-0.47%)
Oct 08, 2015	2.773	2.840	2.764	2.835	33,427,628	+0.05(+1.76%)
Oct 07, 2015	2.764	2.893	2.706	2.786	54,128,192	+0.09(+3.48%)
Oct 06, 2015	2.656	2.719	2.652	2.692	27,797,404	+0.05(+1.86%)
Oct 05, 2015	2.572	2.683	2.572	2.643	45,072,868	+0.12(+4.78%)
Oct 02, 2015	2.375	2.531	2.353	2.523	31,512,974	+0.11(+4.53%)
Oct 01, 2015	2.404	2.435	2.360	2.413	27,127,364	+0.02(+0.93%)
Sep 30, 2015	2.400	2.402	2.326	2.391	42,526,872	+0.09(+4.08%)
Sep 29, 2015	2.306	2.342	2.284	2.297	57,645,572	+0.01(+0.39%)
Sep 28, 2015	2.364	2.369	2.288	2.288	39,943,272	-0.13(-5.35%)
Sep 25, 2015	2.502	2.516	2.409	2.418	44,623,184	-0.05(-1.99%)
Sep 24, 2015	2.244	2.476	2.230	2.467	50,914,296	+0.10(+4.34%)
Sep 23, 2015	2.458	2.480	2.351	2.364	41,041,580	-0.13(-5.36%)
Sep 22, 2015	2.444	2.507	2.391	2.498	47,852,260	-0.04(-1.41%)
Sep 21, 2015	2.609	2.618	2.498	2.534	22,174,964	-0.08(-2.91%)
Sep 18, 2015	2.774	2.797	2.600	2.609	35,167,948	-0.25(-8.59%)
Sep 17, 2015	2.788	2.931	2.779	2.855	43,467,108	-0.01(-0.31%)
Sep 16, 2015	2.806	2.873	2.797	2.864	32,459,100	+0.13(+4.73%)
Sep 15, 2015	2.694	2.766	2.690	2.734	27,824,874	+0.02(+0.66%)
Sep 14, 2015	2.592	2.734	2.551	2.716	41,575,856	+0.14(+5.55%)
Sep 11, 2015	2.614	2.614	2.551	2.574	27,394,996	-0.05(-1.87%)
Sep 10, 2015	2.587	2.679	2.542	2.623	42,989,272	-0.09(-3.29%)
Sep 09, 2015	2.743	2.810	2.708	2.712	33,312,526	+0.04(+1.50%)
Sep 08, 2015	2.681	2.699	2.654	2.672	24,348,242	+0.07(+2.74%)
Sep 04, 2015	2.694	2.600	2.600	2.600	30,539,386	-0.16(-5.82%)
Sep 03, 2015	2.663	2.774	2.638	2.761	34,936,456	+0.05(+1.81%)
Sep 02, 2015	2.716	2.737	2.641	2.712	38,360,108	+0.02(+0.74%)