Ternium S.A. ADR (NY: TX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	16.13	16.15	16.15	16.15	78,622	+0.02(+0.12%)
Aug 28, 2014	16.18	16.18	16.11	16.13	203,815	-0.13(-0.80%)
Aug 27, 2014	16.20	16.29	16.05	16.26	135,063	-0.03(-0.19%)
Aug 26, 2014	16.03	16.32	16.03	16.29	162,983	+0.19(+1.19%)
Aug 25, 2014	16.01	16.16	15.94	16.10	142,720	+0.09(+0.58%)
Aug 22, 2014	15.90	16.07	15.74	16.01	497,703	+0.03(+0.19%)
Aug 21, 2014	15.74	16.09	15.68	15.98	461,940	+0.22(+1.37%)
Aug 20, 2014	15.79	15.87	15.60	15.76	339,210	-0.07(-0.47%)
Aug 19, 2014	15.79	15.92	15.68	15.84	206,420	+0.05(+0.31%)
Aug 18, 2014	15.58	15.86	15.55	15.79	534,705	+0.25(+1.59%)
Aug 15, 2014	16.03	16.05	15.44	15.54	337,165	-0.49(-3.05%)
Aug 14, 2014	16.37	16.37	15.92	16.03	386,328	-0.36(-2.22%)
Aug 13, 2014	16.04	16.41	15.98	16.39	338,484	+0.35(+2.16%)
Aug 12, 2014	15.89	16.09	15.89	16.05	116,821	+0.11(+0.70%)
Aug 11, 2014	15.92	15.99	15.75	15.94	260,601	+0.00(+0.00%)
Aug 08, 2014	15.82	16.01	15.72	15.94	241,732	+0.06(+0.35%)
Aug 07, 2014	15.83	16.01	15.61	15.88	242,505	+0.02(+0.12%)
Aug 06, 2014	15.83	15.97	15.81	15.86	159,416	-0.09(-0.58%)
Aug 05, 2014	15.79	16.10	15.79	15.95	229,480	-0.06(-0.39%)
Aug 04, 2014	16.20	16.34	15.71	16.02	594,861	-0.35(-2.15%)
Aug 01, 2014	16.32	16.53	16.22	16.37	398,629	-0.07(-0.45%)
Jul 31, 2014	16.94	16.99	16.41	16.44	585,282	-0.70(-4.11%)
Jul 30, 2014	17.31	17.44	16.46	17.15	762,442	-0.45(-2.56%)
Jul 29, 2014	17.60	17.79	17.49	17.60	86,320	+0.01(+0.07%)
Jul 28, 2014	17.60	17.70	17.44	17.59	213,581	-0.02(-0.11%)
Jul 25, 2014	17.78	17.89	17.31	17.60	499,536	-0.25(-1.42%)
Jul 24, 2014	17.71	18.00	17.71	17.86	274,418	+0.22(+1.26%)
Jul 23, 2014	17.66	17.75	17.44	17.64	279,988	+0.00(+0.00%)
Jul 22, 2014	17.93	17.93	17.57	17.64	304,492	-0.24(-1.35%)
Jul 21, 2014	17.86	17.95	17.63	17.88	75,286	-0.02(-0.14%)
Jul 18, 2014	17.56	18.14	17.56	17.90	135,357	+0.30(+1.69%)
Jul 17, 2014	17.59	17.87	17.57	17.60	133,021	-0.12(-0.70%)
Jul 16, 2014	17.69	17.92	17.65	17.73	108,459	+0.13(+0.74%)
Jul 15, 2014	17.73	17.99	17.56	17.60	275,617	-0.17(-0.94%)
Jul 14, 2014	17.81	18.03	17.70	17.77	121,579	+0.09(+0.53%)
Jul 11, 2014	17.80	17.85	17.56	17.67	162,513	-0.17(-0.94%)
Jul 10, 2014	17.83	18.00	17.80	17.84	107,262	-0.28(-1.54%)
Jul 09, 2014	18.08	18.14	17.90	18.12	84,484	+0.07(+0.41%)
Jul 08, 2014	18.17	18.24	17.98	18.04	83,009	-0.25(-1.35%)
Jul 07, 2014	18.20	18.30	17.97	18.29	223,949	+0.02(+0.14%)
Jul 03, 2014	18.40	18.27	18.27	18.27	92,372	-0.17(-0.94%)
Jul 02, 2014	17.70	18.46	17.57	18.44	357,060	+0.74(+4.16%)
Jul 01, 2014	17.25	17.79	17.10	17.70	274,864	+0.44(+2.54%)
Jun 30, 2014	17.35	17.35	17.12	17.26	156,684	-0.14(-0.82%)
Jun 27, 2014	17.56	17.60	17.31	17.41	246,894	-0.24(-1.37%)
Jun 26, 2014	17.90	17.93	17.62	17.65	125,296	-0.32(-1.79%)
Jun 25, 2014	17.69	17.99	17.68	17.97	270,374	+0.24(+1.36%)
Jun 24, 2014	17.33	17.84	17.33	17.73	364,867	+0.34(+1.96%)
Jun 23, 2014	17.25	17.48	17.21	17.39	231,779	+0.23(+1.37%)
Jun 20, 2014	17.23	17.47	17.06	17.15	107,372	-0.15(-0.86%)
Jun 19, 2014	17.35	17.52	17.21	17.30	147,278	-0.03(-0.18%)
Jun 18, 2014	16.80	17.39	16.65	17.33	415,190	+0.54(+3.20%)
Jun 17, 2014	16.20	16.81	15.91	16.80	326,130	+0.50(+3.07%)
Jun 16, 2014	16.57	16.58	16.29	16.29	211,200	-0.33(-2.01%)
Jun 13, 2014	16.69	16.81	16.55	16.63	157,831	-0.07(-0.44%)
Jun 12, 2014	16.48	16.74	16.42	16.70	351,620	+0.12(+0.71%)
Jun 11, 2014	16.49	16.80	16.38	16.58	406,621	+0.01(+0.07%)
Jun 10, 2014	16.88	17.01	16.45	16.57	520,131	-0.55(-3.21%)
Jun 06, 2014	17.20	17.22	17.02	17.12	251,639	-0.01(-0.04%)
Jun 05, 2014	17.44	17.44	17.01	17.13	420,993	-0.20(-1.14%)
Jun 04, 2014	17.43	17.45	17.29	17.33	231,614	+0.08(+0.47%)
Jun 03, 2014	17.32	17.36	17.10	17.25	272,194	-0.20(-1.17%)
Jun 02, 2014	17.57	17.62	17.25	17.45	239,816	-0.12(-0.70%)
May 30, 2014	17.74	17.87	17.46	17.57	210,278	-0.28(-1.59%)
May 29, 2014	17.98	18.02	17.77	17.86	377,426	+0.01(+0.03%)
May 28, 2014	17.77	17.90	17.60	17.85	254,570	-0.02(-0.14%)
May 27, 2014	17.66	18.02	17.57	17.88	289,807	+0.33(+1.90%)
May 23, 2014	17.39	17.54	17.54	17.54	367,064	+0.18(+1.03%)
May 22, 2014	17.31	17.59	17.17	17.36	215,479	-0.05(-0.28%)
May 21, 2014	17.25	17.48	17.15	17.41	147,775	+0.17(+0.97%)
May 20, 2014	17.61	17.61	17.21	17.25	275,410	-0.48(-2.69%)
May 19, 2014	17.62	17.80	17.56	17.72	114,331	+0.02(+0.14%)
May 16, 2014	17.65	17.82	17.49	17.70	105,838	-0.03(-0.17%)
May 15, 2014	17.62	17.86	17.28	17.73	235,911	+0.07(+0.39%)
May 14, 2014	17.73	18.00	17.64	17.66	235,660	-0.20(-1.11%)
May 13, 2014	17.91	18.04	17.74	17.86	190,983	-0.10(-0.55%)
May 12, 2014	17.93	18.07	17.85	17.96	256,589	+0.20(+1.15%)
May 09, 2014	17.80	17.90	17.57	17.75	219,865	+0.01(+0.07%)
May 08, 2014	17.95	18.07	17.63	17.74	367,516	-0.21(-1.17%)
May 07, 2014	17.91	18.07	17.65	17.95	259,964	+0.25(+1.40%)
May 06, 2014	17.80	18.00	17.68	17.70	220,039	-0.05(-0.27%)
May 05, 2014	17.89	17.93	17.66	17.75	226,694	-0.32(-1.77%)
May 02, 2014	17.42	18.08	17.39	18.07	227,031	+0.66(+3.77%)
May 01, 2014	17.17	17.48	16.87	17.42	221,070	+0.15(+0.87%)
Apr 30, 2014	17.96	18.03	17.12	17.26	491,747	-0.72(-4.02%)
Apr 29, 2014	18.05	18.33	17.95	17.99	244,765	-0.04(-0.20%)
Apr 28, 2014	18.01	18.23	17.84	18.02	193,934	-0.08(-0.43%)
Apr 25, 2014	18.10	18.16	17.87	18.10	240,930	-0.14(-0.79%)
Apr 24, 2014	18.33	18.49	18.10	18.25	354,002	-0.05(-0.30%)
Apr 23, 2014	18.12	18.33	18.02	18.30	321,180	+0.17(+0.96%)
Apr 22, 2014	18.33	18.33	17.95	18.13	192,832	-0.14(-0.79%)
Apr 21, 2014	18.43	18.43	18.02	18.27	89,854	-0.10(-0.56%)
Apr 17, 2014	18.24	18.37	18.37	18.37	148,239	+0.11(+0.63%)
Apr 16, 2014	18.37	18.46	18.16	18.26	207,470	-0.05(-0.26%)
Apr 15, 2014	18.07	18.36	17.81	18.31	495,875	+0.10(+0.56%)
Apr 14, 2014	17.89	18.39	17.84	18.20	409,286	+0.30(+1.68%)
Apr 11, 2014	17.69	17.91	17.52	17.90	235,155	+0.20(+1.16%)
Apr 10, 2014	18.28	18.34	17.69	17.70	282,623	-0.66(-3.61%)
Apr 09, 2014	18.37	18.54	18.19	18.36	329,759	+0.07(+0.40%)
Apr 08, 2014	18.21	18.40	18.19	18.29	499,660	+0.09(+0.50%)
Apr 07, 2014	18.31	18.40	18.02	18.20	207,111	-0.17(-0.92%)
Apr 04, 2014	18.49	18.57	18.33	18.37	246,121	-0.01(-0.03%)
Apr 03, 2014	18.33	18.54	18.30	18.37	270,572	-0.01(-0.07%)
Apr 02, 2014	18.23	18.46	18.23	18.39	349,625	+0.14(+0.76%)
Apr 01, 2014	17.99	18.34	17.88	18.25	297,135	+0.43(+2.40%)
Mar 31, 2014	17.49	17.84	17.45	17.82	162,893	+0.39(+2.21%)
Mar 28, 2014	17.72	18.02	17.36	17.43	476,589	-0.77(-4.20%)
Mar 27, 2014	17.96	18.25	17.86	18.20	307,804	+0.20(+1.10%)
Mar 26, 2014	17.78	18.11	17.56	18.00	752,540	+0.29(+1.63%)
Mar 25, 2014	17.62	17.89	17.49	17.71	412,033	+0.19(+1.10%)
Mar 24, 2014	17.59	17.63	17.20	17.52	422,054	-0.01(-0.07%)
Mar 21, 2014	17.54	17.95	17.45	17.53	423,973	-0.07(-0.41%)
Mar 20, 2014	17.49	18.07	17.43	17.60	326,202	-0.11(-0.61%)
Mar 19, 2014	17.99	18.08	17.64	17.71	390,293	-0.33(-1.84%)
Mar 18, 2014	17.39	18.14	17.30	18.04	174,163	+0.52(+2.99%)
Mar 17, 2014	17.58	17.73	17.31	17.52	322,668	+0.08(+0.48%)
Mar 14, 2014	17.25	17.87	17.25	17.43	256,440	+0.04(+0.21%)
Mar 13, 2014	17.61	17.83	17.08	17.40	251,015	-0.11(-0.65%)
Mar 12, 2014	17.46	17.70	17.33	17.51	157,535	-0.05(-0.31%)
Mar 11, 2014	17.40	17.68	17.26	17.57	295,903	+0.26(+1.53%)
Mar 10, 2014	17.51	17.52	17.01	17.30	316,514	-0.34(-1.91%)
Mar 07, 2014	18.02	18.02	17.49	17.64	236,003	-0.40(-2.24%)
Mar 06, 2014	18.01	18.30	18.01	18.04	388,718	+0.13(+0.74%)
Mar 05, 2014	17.93	18.07	17.81	17.91	147,266	+0.02(+0.10%)
Mar 04, 2014	17.70	18.05	17.64	17.89	370,262	+0.19(+1.09%)
Mar 03, 2014	17.77	17.77	17.45	17.70	427,064	-0.14(-0.81%)
Feb 28, 2014	18.02	18.06	17.69	17.84	320,307	-0.23(-1.27%)
Feb 27, 2014	18.05	18.07	17.77	18.07	188,740	+0.00(+0.00%)
Feb 26, 2014	17.96	18.14	17.80	18.07	315,701	+0.10(+0.57%)
Feb 25, 2014	18.37	18.37	17.53	17.97	356,919	-0.33(-1.81%)
Feb 24, 2014	18.30	18.58	18.29	18.30	408,919	-0.17(-0.95%)
Feb 21, 2014	18.67	18.67	18.12	18.48	620,091	-0.06(-0.32%)
Feb 20, 2014	18.67	19.27	18.46	18.54	1,349,261	+0.19(+1.02%)
Feb 19, 2014	17.80	18.96	17.69	18.35	880,867	-0.38(-2.03%)
Feb 18, 2014	18.79	18.86	18.40	18.73	559,231	+0.08(+0.42%)
Feb 14, 2014	18.51	18.65	18.65	18.65	522,239	+0.23(+1.28%)
Feb 13, 2014	18.07	18.45	17.95	18.42	506,700	+0.14(+0.79%)
Feb 12, 2014	18.26	18.39	18.19	18.27	673,890	+0.11(+0.60%)
Feb 11, 2014	18.05	18.31	17.93	18.16	659,250	+0.11(+0.63%)
Feb 10, 2014	17.86	18.08	17.73	18.05	683,098	+0.07(+0.37%)
Feb 07, 2014	18.17	18.31	17.97	17.98	597,350	+0.00(+0.00%)
Feb 06, 2014	17.37	18.15	17.28	17.98	668,950	+0.65(+3.75%)
Feb 05, 2014	16.50	17.37	16.49	17.33	858,845	+0.83(+5.00%)
Feb 04, 2014	17.40	17.40	16.42	16.51	1,067,422	-0.69(-4.03%)
Feb 03, 2014	18.19	18.19	17.13	17.20	738,783	-0.74(-4.13%)
Jan 31, 2014	17.55	18.31	17.34	17.94	742,883	+0.26(+1.50%)
Jan 30, 2014	17.57	17.87	17.26	17.67	496,363	+0.31(+1.77%)
Jan 29, 2014	17.31	17.53	17.22	17.37	269,835	-0.10(-0.59%)
Jan 28, 2014	17.48	17.61	17.23	17.47	670,420	+0.19(+1.12%)
Jan 27, 2014	17.21	17.45	16.92	17.28	512,950	+0.21(+1.24%)
Jan 24, 2014	18.07	18.07	16.90	17.07	1,398,235	-1.25(-6.81%)
Jan 23, 2014	19.04	19.04	18.21	18.31	1,157,795	-0.63(-3.31%)
Jan 22, 2014	18.86	19.08	18.64	18.94	496,104	+0.26(+1.42%)
Jan 21, 2014	19.07	19.07	18.47	18.67	763,195	-0.36(-1.87%)
Jan 17, 2014	19.05	19.03	19.03	19.03	319,552	+0.07(+0.35%)
Jan 16, 2014	19.54	19.87	18.75	18.96	793,401	-0.46(-2.36%)
Jan 15, 2014	19.33	19.72	19.19	19.42	599,915	+0.09(+0.47%)
Jan 14, 2014	19.12	19.57	18.96	19.33	794,312	+0.38(+2.00%)
Jan 13, 2014	18.53	19.00	18.37	18.95	823,958	+0.52(+2.81%)
Jan 10, 2014	18.11	18.58	18.10	18.43	422,753	+0.30(+1.66%)
Jan 09, 2014	17.92	18.31	17.67	18.13	391,258	+0.17(+0.94%)
Jan 08, 2014	17.93	18.06	17.76	17.96	96,289	-0.03(-0.17%)
Jan 07, 2014	18.04	18.27	17.85	17.99	308,007	-0.04(-0.20%)
Jan 06, 2014	18.71	18.71	17.99	18.03	339,407	-0.58(-3.11%)
Jan 03, 2014	18.72	18.74	18.42	18.61	160,124	-0.16(-0.87%)
Jan 02, 2014	18.82	18.93	18.61	18.77	297,585	-0.08(-0.45%)
Dec 31, 2013	18.89	18.86	18.86	18.86	222,773	+0.02(+0.13%)
Dec 30, 2013	18.65	19.06	18.14	18.83	439,554	+0.27(+1.46%)
Dec 27, 2013	18.32	18.80	18.32	18.56	247,582	+0.20(+1.12%)
Dec 26, 2013	18.34	18.63	18.14	18.36	274,260	+0.15(+0.83%)
Dec 24, 2013	17.98	18.47	17.84	18.20	109,248	+0.13(+0.73%)
Dec 23, 2013	17.79	18.26	17.60	18.07	345,944	+0.43(+2.46%)
Dec 20, 2013	17.98	18.06	17.52	17.64	370,541	-0.38(-2.11%)
Dec 19, 2013	17.91	18.30	17.87	18.02	581,354	+0.14(+0.77%)
Dec 18, 2013	17.58	17.90	17.40	17.88	330,739	+0.33(+1.89%)
Dec 17, 2013	17.51	17.77	17.34	17.55	556,686	-0.04(-0.21%)
Dec 16, 2013	17.16	17.75	16.95	17.58	607,094	+0.49(+2.85%)
Dec 13, 2013	16.67	17.11	16.51	17.10	315,531	+0.52(+3.16%)
Dec 12, 2013	16.74	16.78	16.40	16.57	387,588	-0.20(-1.22%)
Dec 11, 2013	16.99	17.02	16.56	16.78	553,479	-0.22(-1.28%)
Dec 10, 2013	16.84	16.99	16.72	16.99	216,120	+0.14(+0.86%)
Dec 09, 2013	16.55	16.98	16.55	16.85	709,695	+0.34(+2.08%)
Dec 06, 2013	16.65	16.70	16.41	16.51	155,832	-0.07(-0.40%)
Dec 05, 2013	16.61	16.72	16.36	16.57	292,348	+0.05(+0.29%)
Dec 04, 2013	16.60	16.78	16.42	16.52	290,450	-0.21(-1.26%)
Dec 03, 2013	16.59	16.87	16.58	16.73	433,303	+0.07(+0.43%)
Dec 02, 2013	16.00	17.04	16.00	16.66	1,216,335	+0.57(+3.56%)
Nov 29, 2013	16.14	16.19	15.97	16.09	147,440	+0.11(+0.68%)
Nov 27, 2013	15.66	16.19	15.66	15.98	257,492	+0.33(+2.08%)
Nov 26, 2013	15.80	15.80	15.51	15.66	265,054	-0.02(-0.15%)
Nov 25, 2013	15.76	15.84	15.61	15.68	172,314	-0.08(-0.50%)
Nov 22, 2013	16.02	16.17	15.75	15.76	419,594	-0.23(-1.47%)
Nov 21, 2013	16.47	16.47	15.83	15.99	442,889	-0.48(-2.92%)
Nov 20, 2013	16.89	17.01	16.40	16.48	270,890	-0.46(-2.70%)
Nov 19, 2013	16.87	17.00	16.71	16.93	337,078	+0.00(+0.00%)
Nov 18, 2013	16.87	17.10	16.81	16.93	447,194	+0.09(+0.54%)
Nov 15, 2013	16.29	17.11	16.29	16.84	1,150,390	+0.48(+2.91%)
Nov 14, 2013	16.04	16.42	16.01	16.37	209,988	+0.12(+0.74%)
Nov 12, 2013	16.57	16.57	16.02	16.25	203,188	-0.33(-2.00%)
Nov 11, 2013	16.68	16.76	16.52	16.58	172,719	-0.18(-1.08%)
Nov 08, 2013	16.87	16.98	16.54	16.76	562,843	-0.04(-0.25%)
Nov 07, 2013	16.70	16.84	16.47	16.80	761,255	+0.26(+1.57%)
Nov 06, 2013	16.19	16.66	16.02	16.54	442,303	+0.36(+2.20%)
Nov 05, 2013	15.98	16.28	15.80	16.19	404,734	+0.08(+0.49%)
Nov 04, 2013	15.81	16.13	15.61	16.11	1,214,543	+0.27(+1.71%)
Nov 01, 2013	15.67	15.96	15.66	15.84	302,973	+0.13(+0.81%)
Oct 31, 2013	15.60	15.82	15.60	15.71	305,170	+0.02(+0.15%)
Oct 30, 2013	15.73	15.75	15.49	15.69	145,196	-0.05(-0.31%)
Oct 29, 2013	15.57	15.76	15.45	15.73	124,402	+0.13(+0.81%)
Oct 28, 2013	15.37	15.69	15.21	15.61	182,448	+0.16(+1.01%)
Oct 25, 2013	15.52	15.66	15.26	15.45	112,535	-0.18(-1.16%)
Oct 24, 2013	15.52	15.70	15.34	15.63	262,462	+0.22(+1.41%)
Oct 23, 2013	15.87	15.87	14.94	15.42	1,290,648	-0.59(-3.69%)
Oct 22, 2013	16.09	16.23	15.84	16.01	385,403	-0.03(-0.19%)
Oct 21, 2013	15.98	16.18	15.92	16.04	366,952	+0.03(+0.19%)
Oct 18, 2013	15.90	16.26	15.82	16.01	259,161	+0.08(+0.53%)
Oct 17, 2013	16.42	16.43	15.91	15.92	321,431	-0.03(-0.19%)
Oct 16, 2013	16.37	16.51	15.85	15.95	353,074	-0.40(-2.43%)
Oct 15, 2013	16.26	16.49	16.21	16.35	196,299	+0.01(+0.07%)
Oct 14, 2013	16.05	16.44	15.93	16.34	131,735	+0.09(+0.56%)
Oct 11, 2013	16.54	16.71	16.15	16.25	212,893	-0.28(-1.68%)
Oct 10, 2013	16.05	16.72	15.99	16.52	410,951	+0.53(+3.31%)
Oct 09, 2013	16.22	16.22	15.84	15.99	365,312	-0.25(-1.52%)
Oct 08, 2013	16.14	16.39	15.99	16.24	343,275	+0.09(+0.56%)
Oct 07, 2013	15.97	16.44	15.97	16.15	771,925	+0.00(+0.00%)
Oct 04, 2013	15.40	16.41	15.40	16.15	610,358	+0.79(+5.14%)
Oct 03, 2013	15.25	15.60	15.14	15.36	443,860	+0.57(+3.83%)
Oct 02, 2013	14.52	14.86	14.50	14.80	162,340	+0.17(+1.19%)
Oct 01, 2013	14.49	14.86	14.37	14.62	219,797	-0.04(-0.25%)
Sep 27, 2013	14.72	14.86	14.40	14.66	204,106	-0.14(-0.98%)
Sep 26, 2013	14.76	14.81	14.59	14.80	61,656	+0.13(+0.90%)
Sep 25, 2013	14.67	14.81	14.60	14.67	176,163	-0.06(-0.41%)
Sep 24, 2013	14.83	14.96	14.61	14.73	242,977	-0.14(-0.93%)
Sep 23, 2013	14.87	15.03	14.73	14.87	119,182	-0.01(-0.04%)
Sep 20, 2013	15.20	15.25	14.86	14.87	95,663	-0.33(-2.14%)
Sep 19, 2013	15.23	15.26	15.02	15.20	234,513	-0.01(-0.04%)
Sep 18, 2013	15.11	15.37	15.01	15.20	473,284	+0.05(+0.32%)
Sep 17, 2013	15.19	15.28	15.02	15.16	169,918	+0.04(+0.28%)
Sep 16, 2013	15.26	15.26	15.04	15.11	196,188	-0.05(-0.32%)
Sep 13, 2013	15.13	15.26	15.04	15.16	76,611	-0.05(-0.36%)
Sep 12, 2013	15.13	15.30	15.04	15.22	145,111	-0.04(-0.28%)
Sep 11, 2013	15.15	15.30	15.07	15.26	226,253	+0.08(+0.52%)
Sep 10, 2013	14.96	15.23	14.96	15.18	469,413	+0.20(+1.37%)
Sep 09, 2013	14.88	15.04	14.83	14.98	326,278	+0.10(+0.65%)
Sep 06, 2013	15.18	15.18	14.79	14.88	222,690	-0.22(-1.48%)
Sep 05, 2013	15.07	15.19	14.92	15.10	91,848	+0.04(+0.28%)
Sep 04, 2013	14.99	15.07	14.93	15.06	301,229	+0.08(+0.52%)