New Gold (TSX: NGD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	5.660	5.980	5.660	5.900	1,945,362	+0.28(+4.98%)
Apr 28, 2016	5.810	5.910	5.520	5.620	2,784,538	-0.13(-2.26%)
Apr 27, 2016	5.620	5.800	5.600	5.750	1,057,038	+0.13(+2.31%)
Apr 26, 2016	5.590	5.650	5.480	5.620	1,620,148	+0.07(+1.26%)
Apr 25, 2016	5.530	5.700	5.530	5.550	1,263,664	+0.04(+0.73%)
Apr 22, 2016	5.670	5.790	5.500	5.510	1,347,179	-0.25(-4.34%)
Apr 21, 2016	5.870	5.900	5.650	5.760	1,817,927	+0.07(+1.23%)
Apr 20, 2016	5.710	5.940	5.670	5.690	2,064,950	-0.02(-0.35%)
Apr 19, 2016	5.740	5.770	5.540	5.710	2,075,757	+0.22(+4.01%)
Apr 18, 2016	5.690	5.700	5.410	5.490	1,525,675	+0.15(+2.81%)
Apr 15, 2016	5.230	5.370	5.210	5.340	1,419,026	+0.13(+2.50%)
Apr 14, 2016	5.290	5.380	5.110	5.210	1,591,248	-0.09(-1.70%)
Apr 13, 2016	5.280	5.420	5.280	5.300	1,198,575	-0.08(-1.49%)
Apr 12, 2016	5.560	5.620	5.360	5.380	1,747,406	-0.11(-2.00%)
Apr 11, 2016	5.530	5.710	5.420	5.490	2,240,012	+0.11(+2.04%)
Apr 08, 2016	5.200	5.450	5.160	5.380	2,344,754	+0.23(+4.47%)
Apr 07, 2016	5.070	5.270	5.070	5.150	1,706,290	+0.15(+3.00%)
Apr 06, 2016	4.880	5.020	4.860	5.000	773,222	+0.04(+0.81%)
Apr 05, 2016	4.970	5.010	4.810	4.960	1,213,284	+0.19(+3.98%)
Apr 04, 2016	4.920	4.950	4.760	4.770	778,006	-0.15(-3.05%)
Apr 01, 2016	4.770	4.950	4.730	4.920	1,132,514	+0.07(+1.44%)
Mar 31, 2016	5.090	5.100	4.850	4.850	1,462,397	-0.17(-3.39%)
Mar 30, 2016	4.990	5.060	4.910	5.020	1,915,389	+0.00(+0.00%)
Mar 29, 2016	4.640	5.020	4.600	5.020	1,553,134	+0.39(+8.42%)
Mar 28, 2016	4.750	4.760	4.540	4.630	946,371	-0.06(-1.28%)
Mar 24, 2016		4.690	4.690	4.690	0	+0.11(+2.40%)
Mar 23, 2016	4.780	4.860	4.560	4.580	2,809,990	-0.42(-8.40%)
Mar 22, 2016	5.060	5.120	4.910	5.000	1,192,029	+0.02(+0.40%)
Mar 21, 2016	4.800	5.060	4.780	4.980	1,772,142	-0.10(-1.97%)
Mar 18, 2016	5.030	5.160	4.960	5.080	2,172,449	+0.05(+0.99%)
Mar 17, 2016	5.140	5.300	4.970	5.030	2,553,435	-0.03(-0.59%)
Mar 16, 2016	4.760	5.120	4.690	5.060	2,022,788	+0.24(+4.98%)
Mar 15, 2016	4.680	4.820	4.600	4.820	1,157,554	+0.11(+2.34%)
Mar 14, 2016	5.000	5.040	4.680	4.710	2,096,427	-0.28(-5.61%)
Mar 11, 2016	5.150	5.170	4.950	4.990	1,516,628	-0.13(-2.54%)
Mar 10, 2016	5.190	5.380	5.070	5.120	2,589,487	+0.06(+1.19%)
Mar 09, 2016	4.880	5.120	4.780	5.060	4,030,306	+0.20(+4.12%)
Mar 08, 2016	5.220	5.320	4.850	4.860	2,026,773	-0.30(-5.81%)
Mar 07, 2016	5.160	5.250	4.950	5.160	3,159,377	+0.16(+3.20%)
Mar 04, 2016	4.970	5.250	4.870	5.000	4,394,813	+0.05(+1.01%)
Mar 03, 2016	4.550	4.950	4.540	4.950	2,621,841	+0.47(+10.49%)
Mar 02, 2016	4.390	4.550	4.360	4.480	1,169,322	+0.14(+3.23%)
Mar 01, 2016	4.610	4.680	4.300	4.340	1,585,110	-0.24(-5.24%)
Feb 29, 2016	4.400	4.580	4.400	4.580	1,353,063	+0.33(+7.76%)
Feb 26, 2016	4.370	4.470	4.250	4.250	1,547,353	-0.22(-4.92%)
Feb 25, 2016	4.470	4.520	4.320	4.470	2,623,793	-0.04(-0.89%)
Feb 24, 2016	4.670	4.790	4.440	4.510	2,503,389	+0.07(+1.58%)
Feb 23, 2016	4.440	4.640	4.430	4.440	2,464,036	+0.25(+5.97%)
Feb 22, 2016	4.000	4.220	4.000	4.190	1,586,074	+0.06(+1.45%)
Feb 19, 2016	4.250	4.370	4.100	4.130	1,966,552	-0.11(-2.59%)
Feb 18, 2016	3.860	4.290	3.850	4.240	2,738,396	+0.39(+10.13%)
Feb 17, 2016	3.820	3.860	3.660	3.850	1,838,914	+0.11(+2.94%)
Feb 16, 2016	3.950	4.075	3.710	3.740	2,267,127	-0.35(-8.56%)
Feb 12, 2016		4.090	4.090	4.090	0	-0.01(-0.24%)
Feb 11, 2016	4.240	4.440	3.990	4.100	3,160,351	+0.34(+9.04%)
Feb 10, 2016	3.680	3.840	3.560	3.760	3,306,206	+0.04(+1.08%)
Feb 09, 2016	3.930	4.020	3.690	3.720	1,905,829	-0.23(-5.82%)
Feb 08, 2016	4.120	4.340	3.920	3.950	2,152,676	-0.04(-1.00%)
Feb 05, 2016	3.660	4.010	3.610	3.990	1,466,861	+0.22(+5.84%)
Feb 04, 2016	3.520	3.770	3.510	3.770	1,753,568	+0.32(+9.28%)
Feb 03, 2016	3.380	3.480	3.320	3.450	1,812,326	+0.07(+2.07%)
Feb 02, 2016	3.450	3.550	3.300	3.380	1,005,544	-0.20(-5.59%)
Feb 01, 2016	3.540	3.600	3.430	3.580	943,809	+0.13(+3.77%)
Jan 29, 2016	3.410	3.500	3.365	3.450	1,324,465	+0.04(+1.17%)
Jan 28, 2016	3.400	3.580	3.350	3.410	1,035,664	-0.07(-2.01%)
Jan 27, 2016	3.240	3.480	3.210	3.480	1,410,045	+0.21(+6.42%)
Jan 26, 2016	3.030	3.290	3.030	3.270	2,223,989	+0.29(+9.73%)
Jan 25, 2016	2.940	3.000	2.890	2.980	2,389,844	+0.11(+3.83%)
Jan 22, 2016	2.710	2.900	2.710	2.870	1,125,730	+0.08(+2.87%)
Jan 21, 2016	2.790	2.840	2.700	2.790	1,185,775	-0.04(-1.41%)
Jan 20, 2016	2.700	2.860	2.580	2.830	1,704,910	+0.22(+8.43%)
Jan 19, 2016	2.840	2.890	2.560	2.610	1,204,566	-0.22(-7.77%)
Jan 18, 2016	3.000	3.000	2.810	2.830	436,057	-0.08(-2.75%)
Jan 15, 2016	3.110	3.130	2.900	2.910	1,117,783	-0.10(-3.32%)
Jan 14, 2016	3.110	3.140	2.950	3.010	1,103,905	-0.12(-3.83%)
Jan 13, 2016	3.050	3.200	3.040	3.130	910,478	+0.06(+1.95%)
Jan 12, 2016	3.100	3.120	2.960	3.070	1,063,428	-0.08(-2.54%)
Jan 11, 2016	3.370	3.370	3.120	3.150	983,530	-0.20(-5.97%)
Jan 08, 2016	3.240	3.400	3.220	3.350	1,278,893	-0.10(-2.90%)
Jan 07, 2016	3.440	3.530	3.210	3.450	3,091,266	+0.12(+3.60%)
Jan 06, 2016	3.260	3.440	3.260	3.330	1,761,791	+0.12(+3.74%)
Jan 05, 2016	3.290	3.320	3.190	3.210	1,655,063	-0.07(-2.13%)
Jan 04, 2016	3.310	3.360	3.160	3.280	1,776,205	+0.06(+1.86%)
Dec 31, 2015		3.220	3.220	3.220	0	+0.03(+0.94%)
Dec 30, 2015	3.130	3.190	3.070	3.190	539,393	+0.02(+0.63%)
Dec 29, 2015	3.300	3.350	3.140	3.170	413,388	-0.20(-5.93%)
Dec 24, 2015		3.370	3.370	3.370	0	+0.23(+7.32%)
Dec 23, 2015	3.130	3.170	3.070	3.140	3,841,396	+0.01(+0.32%)
Dec 22, 2015	3.220	3.280	3.110	3.130	1,634,229	-0.09(-2.80%)
Dec 21, 2015	3.220	3.280	3.180	3.220	1,464,814	+0.06(+1.90%)
Dec 18, 2015	3.180	3.290	3.140	3.160	1,545,551	+0.04(+1.28%)
Dec 17, 2015	3.200	3.240	3.060	3.120	1,519,190	-0.24(-7.14%)
Dec 16, 2015	3.320	3.380	3.200	3.360	2,792,737	+0.15(+4.67%)
Dec 15, 2015	3.140	3.230	3.120	3.210	742,128	+0.07(+2.23%)
Dec 14, 2015		3.420	3.110	3.140	1,286,457	-0.34(-9.77%)
Dec 11, 2015	3.340	3.500	3.300	3.480	896,996	+0.10(+2.96%)
Dec 10, 2015	3.240	3.490	3.240	3.380	1,379,112	+0.11(+3.36%)
Dec 09, 2015	3.260	3.340	3.200	3.270	1,073,417	+0.06(+1.87%)
Dec 08, 2015	3.230	3.250	3.100	3.210	1,736,546	-0.01(-0.31%)
Dec 07, 2015	3.400	3.480	3.190	3.220	955,627	-0.24(-6.94%)
Dec 04, 2015	3.260	3.480	3.260	3.460	1,313,112	+0.21(+6.46%)
Dec 03, 2015	3.200	3.330	3.120	3.250	1,472,926	+0.10(+3.17%)
Dec 02, 2015	3.070	3.180	3.030	3.150	1,277,939	+0.01(+0.32%)
Dec 01, 2015	2.970	3.150	2.930	3.140	3,292,111	+0.20(+6.80%)
Nov 30, 2015	2.900	2.990	2.890	2.940	591,277	+0.02(+0.68%)
Nov 27, 2015	2.940	3.010	2.850	2.920	640,571	-0.10(-3.31%)
Nov 26, 2015	2.920	3.050	2.910	3.020	217,404	+0.08(+2.72%)
Nov 25, 2015	2.980	3.020	2.870	2.940	1,146,443	+0.03(+1.03%)
Nov 24, 2015	2.840	2.930	2.810	2.910	2,637,055	+0.14(+5.05%)
Nov 23, 2015		2.860		2.770	910,901	+0.05(+1.84%)
Nov 20, 2015	2.980	3.010	2.690	2.720	1,509,964	-0.26(-8.72%)
Nov 19, 2015	3.000	3.000	2.950	2.980	1,668,672	+0.01(+0.34%)
Nov 18, 2015	2.810	2.970	2.810	2.970	2,009,334	+0.12(+4.21%)
Nov 17, 2015	2.960	2.960	2.810	2.850	924,765	-0.11(-3.72%)
Nov 16, 2015	2.970	2.990	2.900	2.960	1,345,375	+0.07(+2.42%)
Nov 13, 2015	2.920	2.960	2.830	2.890	2,195,360	-0.02(-0.69%)
Nov 12, 2015	3.050	3.110	2.910	2.910	3,656,991	-0.18(-5.83%)
Nov 11, 2015	3.090	3.160	3.070	3.090	400,845	-0.04(-1.28%)
Nov 10, 2015	3.120	3.160	3.080	3.130	520,607	-0.06(-1.88%)
Nov 09, 2015	3.070	3.190	3.060	3.190	694,024	+0.11(+3.57%)
Nov 06, 2015	3.030	3.100	3.000	3.080	1,219,385	-0.05(-1.60%)
Nov 05, 2015	3.220	3.240	3.080	3.130	855,642	-0.10(-3.10%)
Nov 04, 2015	3.300	3.310	3.210	3.230	541,086	-0.02(-0.62%)
Nov 03, 2015	3.210	3.280	3.170	3.250	1,302,258	+0.01(+0.31%)
Nov 02, 2015	3.180	3.300	3.120	3.240	471,863	+0.00(+0.00%)
Oct 30, 2015	3.080	3.340	3.070	3.240	1,155,403	+0.04(+1.25%)
Oct 29, 2015	3.510	3.550	3.160	3.200	1,935,247	-0.41(-11.36%)
Oct 28, 2015	3.830	3.890	3.580	3.610	1,491,252	-0.11(-2.96%)
Oct 27, 2015	3.620	3.720	3.560	3.720	1,259,519	+0.08(+2.20%)
Oct 26, 2015	3.890	3.920	3.640	3.640	797,490	-0.25(-6.43%)
Oct 23, 2015	3.740	3.980	3.640	3.890	1,660,953	+0.22(+5.99%)
Oct 22, 2015	3.600	3.740	3.580	3.670	983,808	+0.07(+1.94%)
Oct 21, 2015	3.750	3.790	3.570	3.600	2,196,070	-0.20(-5.26%)
Oct 20, 2015	3.590	3.880	3.590	3.800	1,407,942	+0.26(+7.34%)
Oct 19, 2015	3.780	3.810	3.530	3.540	1,519,288	-0.25(-6.60%)
Oct 16, 2015	3.960	4.030	3.750	3.790	1,848,564	-0.16(-4.05%)
Oct 15, 2015	3.990	4.070	3.890	3.950	1,604,822	-0.05(-1.25%)
Oct 14, 2015	3.950	4.050	3.920	4.000	2,012,257	+0.15(+3.90%)
Oct 13, 2015	3.870	3.980	3.820	3.850	1,091,429	-0.14(-3.51%)
Oct 09, 2015		3.990	3.990	3.990	0	+0.26(+6.97%)
Oct 08, 2015	3.540	3.840	3.470	3.730	3,400,827	+0.12(+3.32%)
Oct 07, 2015	3.550	3.650	3.430	3.610	1,700,806	+0.08(+2.27%)
Oct 06, 2015	3.520	3.640	3.450	3.530	1,283,812	+0.12(+3.52%)
Oct 05, 2015	3.200	3.410	3.190	3.410	1,754,427	+0.22(+6.90%)
Oct 02, 2015	3.010	3.210	3.000	3.190	1,727,406	+0.30(+10.38%)
Oct 01, 2015	3.010	3.080	2.870	2.890	1,715,414	-0.12(-3.99%)
Sep 30, 2015	2.930	3.050	2.870	3.010	1,179,250	+0.03(+1.01%)
Sep 29, 2015	2.950	3.060	2.950	2.980	1,612,910	+0.06(+2.05%)
Sep 28, 2015	3.010	3.075	2.920	2.920	1,186,488	-0.18(-5.81%)
Sep 25, 2015	3.130	3.300	3.090	3.100	1,123,306	-0.13(-4.02%)
Sep 24, 2015	3.040	3.250	2.990	3.230	1,290,952	+0.28(+9.49%)
Sep 23, 2015	3.130	3.130	2.950	2.950	758,934	-0.11(-3.59%)
Sep 22, 2015	3.180	3.180	3.020	3.060	1,726,524	-0.21(-6.42%)
Sep 21, 2015	3.240	3.400	3.230	3.270	1,614,937	+0.00(+0.00%)
Sep 18, 2015	3.290	3.440	3.175	3.270	3,695,192	+0.07(+2.19%)
Sep 17, 2015	3.000	3.220	2.910	3.200	1,890,349	+0.18(+5.96%)
Sep 16, 2015	2.910	3.050	2.900	3.020	1,539,500	+0.21(+7.47%)
Sep 15, 2015	2.870	3.020	2.780	2.810	1,225,554	-0.05(-1.75%)
Sep 14, 2015	2.990	2.990	2.840	2.860	1,093,967	-0.16(-5.30%)
Sep 11, 2015	2.910	3.040	2.690	3.020	1,706,254	+0.11(+3.78%)
Sep 10, 2015	3.060	3.130	2.880	2.910	712,959	-0.09(-3.00%)
Sep 09, 2015	3.040	3.200	2.980	3.000	991,177	-0.14(-4.46%)
Sep 08, 2015	3.060	3.210	2.910	3.140	2,495,824	+0.08(+2.61%)
Sep 04, 2015		3.060	3.060	3.060	0	+0.15(+5.15%)
Sep 03, 2015	2.900	3.110	2.900	2.910	1,262,072	+0.00(+0.00%)
Sep 02, 2015	3.000	3.070	2.870	2.910	1,363,738	-0.11(-3.64%)
Sep 01, 2015	3.060	3.140	2.990	3.020	1,349,364	-0.01(-0.33%)
Aug 31, 2015	3.000	3.050	2.920	3.030	1,769,350	+0.03(+1.00%)
Aug 28, 2015	3.090	3.090	2.870	3.000	1,475,788	+0.20(+7.14%)
Aug 27, 2015	2.680	2.920	2.610	2.800	1,894,080	+0.21(+8.11%)
Aug 26, 2015	2.660	2.700	2.550	2.590	760,419	-0.11(-4.07%)
Aug 25, 2015	2.850	2.890	2.670	2.700	1,042,194	-0.06(-2.17%)
Aug 24, 2015	2.940	3.080	2.755	2.760	1,448,642	-0.24(-8.00%)
Aug 21, 2015		3.330	3.000	3.000	1,413,789	-0.20(-6.25%)
Aug 20, 2015	3.250	3.340	3.160	3.200	3,723,543	+0.08(+2.56%)
Aug 19, 2015	3.110	3.190	3.070	3.120	1,021,080	+0.09(+2.97%)
Aug 18, 2015	3.010	3.080	2.910	3.030	550,354	-0.05(-1.62%)
Aug 17, 2015	3.020	3.120	2.980	3.080	885,555	+0.13(+4.41%)
Aug 14, 2015	3.020	3.050	2.930	2.950	650,737	-0.01(-0.34%)
Aug 13, 2015	3.140	3.140	2.960	2.960	884,407	-0.22(-6.92%)
Aug 12, 2015	3.000	3.190	2.960	3.180	1,641,808	+0.27(+9.28%)
Aug 11, 2015	2.880	2.940	2.740	2.910	2,126,428	+0.10(+3.56%)
Aug 10, 2015	2.700	2.830	2.640	2.810	1,080,094	+0.16(+6.04%)
Aug 07, 2015	2.550	2.760	2.530	2.650	2,813,993	+0.13(+5.16%)
Aug 06, 2015	2.630	2.660	2.520	2.520	2,961,058	-0.05(-1.95%)
Aug 05, 2015	2.840	2.860	2.560	2.570	853,111	-0.23(-8.21%)
Aug 04, 2015	2.840	2.840	2.720	2.800	2,105,669	-0.09(-3.11%)
Jul 31, 2015		2.890	2.890	2.890	0	+0.07(+2.48%)
Jul 30, 2015	2.940	2.955	2.790	2.820	1,671,321	-0.08(-2.76%)
Jul 29, 2015	2.730	2.920	2.730	2.900	1,835,600	+0.18(+6.62%)
Jul 28, 2015	2.720	2.810	2.720	2.720	706,908	-0.02(-0.73%)
Jul 27, 2015	2.770	2.910	2.720	2.740	1,538,189	-0.11(-3.86%)
Jul 24, 2015	2.690	2.870	2.650	2.850	1,741,037	+0.10(+3.64%)
Jul 23, 2015	2.900	2.950	2.650	2.750	2,188,085	-0.15(-5.17%)
Jul 22, 2015	2.860	2.940	2.760	2.900	1,150,665	-0.01(-0.34%)
Jul 21, 2015	2.910	3.180	2.910	2.910	1,585,331	+0.10(+3.56%)
Jul 20, 2015	3.000	3.050	2.800	2.810	1,359,307	-0.42(-13.00%)
Jul 17, 2015	3.390	3.470	3.210	3.230	1,089,714	-0.31(-8.76%)
Jul 16, 2015	3.510	3.550	3.425	3.540	692,809	-0.01(-0.28%)
Jul 15, 2015	3.560	3.660	3.490	3.550	1,592,763	-0.05(-1.39%)
Jul 14, 2015	3.520	3.780	3.430	3.600	1,648,706	+0.08(+2.27%)
Jul 13, 2015	3.200	3.560	3.200	3.520	2,272,108	+0.25(+7.65%)
Jul 10, 2015	3.360	3.370	3.200	3.270	834,723	-0.07(-2.10%)
Jul 09, 2015	3.560	3.560	3.330	3.340	874,017	-0.06(-1.76%)
Jul 08, 2015	3.310	3.470	3.290	3.400	2,007,214	+0.15(+4.62%)
Jul 07, 2015	3.370	3.370	3.130	3.250	1,450,604	-0.29(-8.19%)
Jul 06, 2015	3.400	3.615	3.350	3.540	828,754	+0.10(+2.91%)
Jul 03, 2015	3.400	3.440	3.370	3.440	144,965	+0.06(+1.78%)
Jul 02, 2015	3.350	3.415	3.330	3.380	3,985,214	+0.03(+0.90%)
Jun 30, 2015		3.350	3.350	3.350	0	-0.08(-2.33%)
Jun 29, 2015	3.560	3.560	3.410	3.430	558,829	-0.07(-2.00%)
Jun 26, 2015	3.580	3.590	3.500	3.500	741,099	-0.07(-1.96%)
Jun 25, 2015	3.590	3.670	3.530	3.570	1,344,425	-0.01(-0.28%)
Jun 24, 2015	3.610	3.640	3.570	3.580	507,077	-0.04(-1.10%)
Jun 23, 2015	3.640	3.660	3.600	3.620	376,858	-0.04(-1.09%)
Jun 22, 2015	3.610	3.670	3.600	3.660	414,395	-0.01(-0.27%)
Jun 19, 2015	3.800	3.830	3.670	3.670	783,260	-0.16(-4.18%)
Jun 18, 2015	3.900	3.910	3.770	3.830	663,168	+0.02(+0.52%)
Jun 17, 2015	3.700	3.820	3.585	3.810	891,306	+0.11(+2.97%)
Jun 16, 2015	3.840	3.840	3.700	3.700	893,973	-0.14(-3.65%)
Jun 15, 2015	4.000	4.030	3.830	3.840	1,798,194	-0.16(-4.00%)
Jun 12, 2015	3.960	4.050	3.940	4.000	1,392,389	+0.03(+0.76%)
Jun 11, 2015	3.980	4.010	3.950	3.970	2,526,001	-0.03(-0.75%)
Jun 10, 2015	4.010	4.040	3.960	4.000	2,057,761	+0.06(+1.52%)
Jun 09, 2015	3.930	3.990	3.910	3.940	2,356,117	+0.02(+0.51%)
Jun 08, 2015	3.920	3.960	3.920	3.920	2,726,429	+0.02(+0.51%)
Jun 05, 2015		3.950	3.860	3.900	839,646	-0.05(-1.27%)
Jun 04, 2015	3.940	4.010	3.900	3.950	892,342	-0.03(-0.75%)
Jun 03, 2015	3.990	4.040	3.950	3.980	1,736,754	-0.05(-1.24%)
Jun 02, 2015	4.040	4.080	4.000	4.030	1,417,743	+0.01(+0.25%)
Jun 01, 2015	4.050	4.075	3.950	4.020	1,798,931	-0.02(-0.50%)
May 29, 2015	3.980	4.130	3.920	4.040	37,128,340	+0.09(+2.28%)
May 28, 2015	3.830	3.970	3.830	3.950	1,394,857	+0.09(+2.33%)
May 27, 2015	3.880	3.920	3.760	3.860	1,420,673	+0.05(+1.31%)
May 26, 2015		3.910	3.760	3.810	2,094,334	-0.16(-4.03%)
May 25, 2015	4.000	4.010	3.920	3.970	208,538	+0.03(+0.76%)
May 22, 2015	3.940	4.060	3.930	3.940	773,161	-0.01(-0.25%)
May 21, 2015	3.870	3.960	3.870	3.950	1,058,685	+0.09(+2.33%)
May 20, 2015	4.030	4.040	3.860	3.860	1,451,283	-0.16(-3.98%)
May 19, 2015	4.100	4.140	4.010	4.020	1,037,916	-0.08(-1.95%)
May 15, 2015		4.100	4.100	4.100	0	-0.01(-0.24%)
May 14, 2015	4.130	4.215	4.110	4.110	1,129,992	+0.02(+0.49%)
May 13, 2015	4.100	4.200	4.060	4.090	3,217,994	+0.07(+1.74%)
May 12, 2015	4.060	4.080	3.990	4.020	867,890	-0.01(-0.25%)
May 11, 2015	4.080	4.120	4.010	4.030	900,701	-0.06(-1.47%)
May 08, 2015	4.020	4.090	3.890	4.090	1,482,224	+0.09(+2.25%)
May 07, 2015	3.930	4.000	3.820	4.000	1,689,699	+0.06(+1.52%)
May 06, 2015	4.120	4.120	3.910	3.940	1,448,622	-0.17(-4.14%)
May 05, 2015	4.130	4.250	4.080	4.110	2,085,366	+0.03(+0.74%)
May 04, 2015	4.060	4.090	3.990	4.080	2,187,238	+0.08(+2.00%)