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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2015	4.961	4.993	4.889	4.985	3,955,892	-0.02(-0.48%)
Dec 31, 2014	4.945	5.008	5.008	5.008	4,055,819	+0.02(+0.32%)
Dec 30, 2014	5.200	5.208	4.921	4.993	5,120,215	-0.17(-3.24%)
Dec 29, 2014	5.168	5.239	5.136	5.160	3,499,855	+0.04(+0.78%)
Dec 26, 2014	5.208	5.271	5.104	5.120	2,037,805	+0.07(+1.42%)
Dec 24, 2014	5.001	5.048	5.048	5.048	1,216,431	+0.04(+0.79%)
Dec 23, 2014	5.088	5.096	4.973	5.008	3,757,787	-0.02(-0.32%)
Dec 22, 2014	5.168	5.168	5.008	5.024	4,220,368	-0.09(-1.71%)
Dec 19, 2014	5.184	5.192	5.016	5.112	8,020,920	+0.10(+2.07%)
Dec 18, 2014	4.921	5.120	4.921	5.008	4,820,896	+0.21(+4.31%)
Dec 17, 2014	4.706	4.961	4.690	4.801	5,208,749	+0.14(+2.90%)
Dec 16, 2014	4.778	4.793	4.579	4.666	4,427,033	-0.31(-6.24%)
Dec 15, 2014	5.223	5.223	4.825	4.977	4,780,720	-0.23(-4.43%)
Dec 12, 2014	5.231	5.239	5.104	5.208	2,803,692	-0.02(-0.46%)
Dec 11, 2014	5.271	5.343	5.216	5.231	1,673,702	-0.11(-2.09%)
Dec 10, 2014	5.478	5.478	5.343	5.343	1,961,169	-0.20(-3.59%)
Dec 09, 2014	5.375	5.574	5.335	5.542	3,716,628	+0.22(+4.19%)
Dec 08, 2014	5.550	5.566	5.295	5.319	2,759,355	-0.22(-4.02%)
Dec 05, 2014	5.518	5.610	5.502	5.542	2,265,937	-0.02(-0.29%)
Dec 04, 2014	5.669	5.709	5.542	5.558	1,174,626	-0.23(-3.99%)
Dec 03, 2014	5.757	5.868	5.757	5.789	3,386,396	+0.14(+2.39%)
Dec 02, 2014	5.598	5.765	5.590	5.653	2,783,034	+0.06(+1.00%)
Dec 01, 2014	5.789	5.789	5.502	5.598	3,364,447	-0.29(-5.00%)
Nov 28, 2014	6.123	6.123	5.868	5.892	1,684,201	-0.28(-4.52%)
Nov 26, 2014	6.187	6.171	6.171	6.171	2,610,568	+0.12(+1.97%)
Nov 25, 2014	6.346	6.346	6.020	6.052	3,524,589	-0.16(-2.56%)
Nov 24, 2014	6.434	6.442	6.123	6.211	4,366,283	-0.25(-3.94%)
Nov 21, 2014	6.521	6.553	6.370	6.466	6,885,151	+0.25(+3.97%)
Nov 20, 2014	6.251	6.354	6.115	6.219	3,795,252	+0.01(+0.13%)
Nov 19, 2014	6.227	6.275	6.115	6.211	2,231,343	+0.10(+1.69%)
Nov 18, 2014	5.892	6.171	5.888	6.107	2,773,627	+0.27(+4.64%)
Nov 17, 2014	5.900	5.908	5.757	5.837	3,036,461	-0.05(-0.81%)
Nov 14, 2014	5.741	5.924	5.653	5.884	2,595,951	+0.10(+1.79%)
Nov 13, 2014	6.028	6.091	5.685	5.781	2,591,832	-0.30(-4.97%)
Nov 12, 2014	6.036	6.155	6.012	6.083	1,961,051	+0.12(+2.00%)
Nov 11, 2014	5.940	5.988	5.916	5.964	1,853,513	-0.05(-0.79%)
Nov 10, 2014	6.179	6.196	5.988	6.012	2,220,785	-0.06(-1.05%)
Nov 07, 2014	6.004	6.115	5.964	6.075	1,947,528	+0.10(+1.60%)
Nov 06, 2014	6.099	6.147	5.972	5.980	1,965,474	-0.21(-3.35%)
Nov 05, 2014	6.171	6.231	6.107	6.187	2,446,695	+0.00(+0.00%)
Nov 04, 2014	6.020	6.263	5.968	6.187	2,283,833	+0.16(+2.64%)
Nov 03, 2014	6.123	6.163	6.012	6.028	2,418,701	-0.15(-2.45%)
Oct 31, 2014	6.060	6.219	6.036	6.179	3,881,958	-0.08(-1.27%)
Oct 30, 2014	6.275	6.275	6.075	6.259	3,266,299	+0.18(+3.01%)
Oct 29, 2014	6.060	6.154	5.988	6.075	4,930,679	+0.11(+1.87%)
Oct 28, 2014	5.837	6.004	5.821	5.964	9,663,078	+0.39(+7.00%)
Oct 27, 2014	5.431	5.646	5.876	5.574	6,229,556	-0.30(-5.15%)
Oct 24, 2014	5.876	6.052	5.837	5.876	5,836,994	+0.12(+2.07%)
Oct 23, 2014	6.020	6.060	5.733	5.757	5,410,235	-0.44(-7.07%)
Oct 22, 2014	6.267	6.386	6.163	6.195	3,958,467	-0.02(-0.26%)
Oct 21, 2014	6.004	6.314	5.996	6.211	5,491,477	-0.13(-2.01%)
Oct 20, 2014	6.378	6.394	6.275	6.338	3,064,134	-0.09(-1.36%)
Oct 17, 2014	6.370	6.498	6.259	6.426	5,144,494	+0.24(+3.86%)
Oct 16, 2014	6.203	6.410	6.179	6.187	6,260,275	-0.26(-4.07%)
Oct 15, 2014	6.545	6.553	6.290	6.450	4,890,620	-0.32(-4.71%)
Oct 14, 2014	6.768	6.959	6.713	6.768	3,884,853	-0.02(-0.35%)
Oct 13, 2014	6.601	6.880	6.601	6.792	3,517,973	+0.24(+3.65%)
Oct 10, 2014	6.649	6.657	6.505	6.553	3,853,587	-0.10(-1.44%)
Oct 09, 2014	6.880	6.912	6.633	6.649	3,742,799	-0.17(-2.45%)
Oct 08, 2014	6.768	6.824	6.470	6.816	5,669,179	+0.18(+2.76%)
Oct 07, 2014	6.792	6.792	6.609	6.633	3,065,025	+0.01(+0.12%)
Oct 06, 2014	6.840	6.840	6.529	6.625	4,400,139	+0.29(+4.52%)
Oct 03, 2014	6.187	6.346	6.115	6.338	3,518,009	+0.14(+2.18%)
Oct 02, 2014	6.267	6.304	6.143	6.203	3,848,812	-0.10(-1.52%)
Oct 01, 2014	6.346	6.470	6.275	6.298	4,571,184	-0.16(-2.47%)
Sep 30, 2014	6.482	6.561	6.426	6.458	3,860,691	-0.09(-1.34%)
Sep 29, 2014	6.505	6.617	6.466	6.545	3,995,968	-0.18(-2.72%)
Sep 26, 2014	6.569	6.752	6.529	6.728	2,829,782	+0.14(+2.05%)
Sep 25, 2014	6.561	6.681	6.537	6.593	3,353,756	-0.06(-0.96%)
Sep 24, 2014	6.474	6.657	6.442	6.657	2,351,776	+0.10(+1.46%)
Sep 23, 2014	6.577	6.696	6.529	6.561	2,233,581	+0.01(+0.12%)
Sep 22, 2014	6.673	6.697	6.545	6.553	3,032,529	-0.26(-3.86%)
Sep 19, 2014	7.047	7.063	6.784	6.816	2,985,404	-0.18(-2.62%)
Sep 18, 2014	7.039	7.158	6.991	6.999	2,321,573	-0.13(-1.79%)
Sep 17, 2014	7.206	7.286	7.119	7.127	2,544,245	-0.04(-0.56%)
Sep 16, 2014	7.111	7.302	7.103	7.166	2,105,777	+0.08(+1.12%)
Sep 15, 2014	7.063	7.127	7.047	7.087	2,360,513	+0.00(+0.00%)
Sep 12, 2014	7.031	7.174	6.920	7.087	5,946,880	-0.13(-1.77%)
Sep 11, 2014	7.174	7.278	7.127	7.214	3,294,366	+0.07(+1.00%)
Sep 10, 2014	7.031	7.158	7.031	7.142	3,066,067	+0.05(+0.67%)
Sep 09, 2014	7.127	7.162	7.055	7.095	4,733,855	-0.12(-1.66%)
Sep 08, 2014	7.636	7.652	7.214	7.214	3,104,127	-0.50(-6.50%)
Sep 05, 2014	7.732	7.760	7.648	7.716	1,448,779	+0.02(+0.21%)
Sep 04, 2014	7.772	7.779	7.652	7.700	3,456,575	-0.09(-1.12%)
Sep 03, 2014	7.572	7.819	7.572	7.787	3,888,516	+0.26(+3.49%)
Sep 02, 2014	7.445	7.612	7.437	7.525	2,313,937	+0.01(+0.11%)
Aug 29, 2014	7.517	7.517	7.517	7.517	3,118,064	+0.04(+0.53%)
Aug 28, 2014	7.477	7.525	7.397	7.477	4,067,996	+0.06(+0.75%)
Aug 27, 2014	7.214	7.429	7.198	7.421	3,461,586	+0.29(+4.13%)
Aug 26, 2014	7.182	7.230	7.103	7.127	2,365,486	-0.06(-0.78%)
Aug 25, 2014	7.095	7.222	7.031	7.182	2,734,152	+0.14(+1.92%)
Aug 22, 2014	7.087	7.135	6.995	7.047	2,645,750	+0.00(+0.00%)
Aug 21, 2014	7.182	7.202	7.031	7.047	2,780,554	-0.08(-1.12%)
Aug 20, 2014	7.357	7.389	7.087	7.127	3,869,780	-0.10(-1.43%)
Aug 19, 2014	7.182	7.246	7.142	7.230	2,086,166	+0.07(+1.00%)
Aug 18, 2014	7.095	7.234	7.087	7.158	2,137,951	+0.18(+2.63%)
Aug 15, 2014	6.951	7.055	6.890	6.975	1,832,913	+0.09(+1.27%)
Aug 14, 2014	6.808	6.959	6.792	6.888	1,572,618	+0.09(+1.29%)
Aug 13, 2014	6.943	6.959	6.720	6.800	3,761,512	-0.09(-1.27%)
Aug 12, 2014	6.943	7.047	6.888	6.888	3,104,750	-0.11(-1.59%)
Aug 11, 2014	6.912	7.015	6.840	6.999	2,050,937	+0.17(+2.45%)
Aug 08, 2014	6.776	6.852	6.760	6.832	5,147,001	-0.01(-0.12%)
Aug 07, 2014	6.744	6.920	6.728	6.840	2,787,821	+0.11(+1.66%)
Aug 06, 2014	6.864	6.864	6.720	6.728	3,555,908	-0.11(-1.63%)
Aug 05, 2014	6.983	7.019	6.816	6.840	2,994,204	-0.26(-3.70%)
Aug 04, 2014	7.174	7.174	6.991	7.103	1,787,004	+0.00(+0.00%)