Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	8.550	8.555	8.360	8.370	133,710	-0.19(-2.22%)
Aug 30, 2016	8.510	8.680	8.480	8.560	71,498	+0.04(+0.47%)
Aug 29, 2016	8.530	8.620	8.420	8.520	150,611	-0.03(-0.35%)
Aug 26, 2016	8.530	8.620	8.470	8.550	64,243	+0.05(+0.59%)
Aug 25, 2016	8.590	8.590	8.480	8.500	136,933	-0.15(-1.73%)
Aug 24, 2016	8.840	8.850	8.600	8.650	120,533	-0.14(-1.59%)
Aug 23, 2016	8.870	8.910	8.760	8.790	185,905	-0.04(-0.45%)
Aug 22, 2016	8.850	8.950	8.720	8.830	276,130	-0.02(-0.23%)
Aug 19, 2016	8.660	8.920	8.610	8.850	171,995	+0.16(+1.84%)
Aug 18, 2016	8.700	8.760	8.670	8.690	109,281	+0.01(+0.12%)
Aug 17, 2016	8.770	8.770	8.620	8.680	128,266	-0.10(-1.14%)
Aug 16, 2016	8.910	8.930	8.760	8.780	155,010	-0.13(-1.46%)
Aug 15, 2016	8.780	8.930	8.680	8.910	186,311	+0.21(+2.41%)
Aug 12, 2016	8.810	8.810	8.630	8.700	142,028	-0.03(-0.34%)
Aug 11, 2016	8.740	8.810	8.660	8.730	110,405	+0.09(+1.04%)
Aug 10, 2016	8.680	8.850	8.600	8.640	196,476	-0.03(-0.35%)
Aug 09, 2016	8.750	8.910	8.670	8.670	272,686	-0.03(-0.34%)
Aug 08, 2016	8.610	8.740	8.510	8.700	394,376	+0.21(+2.47%)
Aug 05, 2016	8.220	8.590	8.220	8.490	534,800	+0.38(+4.69%)
Aug 04, 2016	8.230	8.360	8.100	8.110	295,025	-0.27(-3.22%)
Aug 03, 2016	8.480	8.580	8.170	8.380	343,285	-0.12(-1.41%)
Aug 02, 2016	8.780	8.780	8.440	8.500	532,738	-0.21(-2.41%)
Jul 29, 2016		8.710	8.710	8.710	0	-0.01(-0.11%)
Jul 28, 2016	8.900	8.900	8.680	8.720	247,240	-0.18(-2.02%)
Jul 27, 2016	9.060	9.060	8.860	8.900	173,713	-0.11(-1.22%)
Jul 26, 2016	9.080	9.160	9.000	9.010	158,817	-0.04(-0.44%)
Jul 25, 2016	8.910	9.070	8.850	9.050	216,226	+0.30(+3.43%)
Jul 22, 2016	8.860	8.860	8.670	8.750	114,546	-0.09(-1.02%)
Jul 21, 2016	8.700	9.130	8.700	8.840	297,496	+0.11(+1.26%)
Jul 20, 2016	8.640	8.790	8.560	8.730	109,227	+0.12(+1.39%)
Jul 19, 2016	8.840	8.840	8.550	8.610	131,485	-0.23(-2.60%)
Jul 18, 2016	8.660	8.850	8.650	8.840	133,053	+0.21(+2.43%)
Jul 15, 2016	8.860	8.880	8.580	8.630	172,562	-0.20(-2.27%)
Jul 14, 2016	8.680	8.840	8.570	8.830	271,555	+0.25(+2.91%)
Jul 13, 2016	8.550	8.670	8.330	8.580	315,484	+0.08(+0.94%)
Jul 12, 2016	8.120	8.590	8.120	8.500	621,155	+0.47(+5.85%)
Jul 11, 2016	7.900	8.070	7.880	8.030	565,448	+0.15(+1.90%)
Jul 08, 2016		8.030	7.840	7.880	112,325	+0.04(+0.51%)
Jul 07, 2016	7.730	7.880	7.690	7.840	101,697	-0.12(-1.51%)
Jul 05, 2016	8.110	8.180	7.900	7.960	489,496	-0.19(-2.33%)
Jul 04, 2016	8.140	8.190	8.080	8.150	53,153	+0.15(+1.88%)
Jun 30, 2016		8.000	8.000	8.000	0	-0.08(-0.99%)
Jun 29, 2016	8.080	8.110	7.910	8.080	249,636	+0.09(+1.13%)
Jun 28, 2016	7.670	8.005	7.540	7.990	845,341	+0.36(+4.72%)
Jun 27, 2016	8.020	8.150	7.540	7.630	2,810,300	-0.44(-5.45%)
Jun 24, 2016	8.220	8.400	8.040	8.070	283,559	-0.51(-5.94%)
Jun 23, 2016	8.500	8.610	8.480	8.580	70,088	+0.14(+1.66%)
Jun 22, 2016	8.480	8.560	8.440	8.440	40,991	-0.03(-0.35%)
Jun 21, 2016	8.550	8.640	8.420	8.470	92,709	-0.06(-0.70%)
Jun 20, 2016	8.690	8.750	8.470	8.530	93,537	-0.06(-0.70%)
Jun 17, 2016	8.500	8.650	8.500	8.590	265,117	+0.13(+1.54%)
Jun 16, 2016	8.340	8.510	8.240	8.460	123,084	+0.10(+1.20%)
Jun 15, 2016	8.400	8.540	8.310	8.360	136,660	+0.05(+0.60%)
Jun 14, 2016	8.460	8.500	8.220	8.310	181,303	-0.19(-2.24%)
Jun 13, 2016	8.560	8.700	8.390	8.500	162,963	-0.22(-2.52%)
Jun 10, 2016	8.780	8.870	8.690	8.720	166,083	-0.15(-1.69%)
Jun 09, 2016	9.020	9.020	8.770	8.870	240,485	-0.20(-2.21%)
Jun 08, 2016	8.960	9.080	8.900	9.070	214,345	+0.19(+2.14%)
Jun 07, 2016	8.870	8.980	8.750	8.880	164,672	+0.04(+0.45%)
Jun 06, 2016	8.860	8.940	8.800	8.840	186,016	+0.00(+0.00%)
Jun 03, 2016	8.930	8.940	8.560	8.840	302,292	-0.10(-1.12%)
Jun 02, 2016	9.000	9.090	8.930	8.940	178,269	-0.07(-0.78%)
Jun 01, 2016	9.280	9.350	8.960	9.010	204,832	-0.33(-3.53%)
May 31, 2016	9.420	9.430	9.250	9.340	88,761	-0.08(-0.85%)
May 30, 2016	9.390	9.460	9.290	9.420	77,103	+0.12(+1.29%)
May 27, 2016	9.060	9.400	9.060	9.300	172,903	+0.27(+2.99%)
May 26, 2016	9.220	9.250	9.000	9.030	115,079	-0.15(-1.63%)
May 25, 2016	9.000	9.210	8.960	9.180	209,008	+0.18(+2.00%)
May 24, 2016	9.000	9.080	8.960	9.000	133,928	+0.04(+0.45%)
May 20, 2016		8.960	8.960	8.960	0	+0.08(+0.90%)
May 19, 2016	8.830	8.890	8.730	8.880	99,564	+0.05(+0.57%)
May 18, 2016	8.840	8.910	8.750	8.830	168,142	-0.05(-0.56%)
May 17, 2016	8.930	9.000	8.870	8.880	64,008	-0.05(-0.56%)
May 16, 2016	8.830	8.950	8.750	8.930	134,238	+0.11(+1.25%)
May 13, 2016	8.950	9.020	8.800	8.820	131,268	-0.12(-1.34%)
May 12, 2016	9.020	9.050	8.900	8.940	111,439	-0.04(-0.45%)
May 11, 2016	8.920	9.120	8.830	8.980	178,666	+0.13(+1.47%)
May 10, 2016	8.880	9.010	8.830	8.850	137,920	+0.04(+0.45%)
May 09, 2016	9.040	9.040	8.730	8.810	272,147	-0.13(-1.45%)
May 06, 2016	9.010	9.020	8.930	8.940	153,243	-0.02(-0.22%)
May 05, 2016	9.220	9.220	8.940	8.960	208,350	-0.18(-1.97%)
May 04, 2016	9.370	9.490	9.100	9.140	253,669	-0.16(-1.72%)
May 03, 2016	9.410	9.430	9.020	9.300	267,500	-0.14(-1.48%)
May 02, 2016	9.500	9.500	9.280	9.440	158,216	-0.05(-0.53%)
Apr 29, 2016	9.500	9.620	9.410	9.490	120,671	+0.01(+0.11%)
Apr 28, 2016	9.710	9.750	9.370	9.480	182,451	-0.27(-2.77%)
Apr 27, 2016	9.870	9.880	9.710	9.750	165,685	-0.15(-1.52%)
Apr 26, 2016	9.700	9.940	9.700	9.900	77,955	+0.15(+1.54%)
Apr 25, 2016	9.820	9.920	9.650	9.750	114,999	-0.15(-1.52%)
Apr 22, 2016	9.890	9.980	9.850	9.900	39,170	-0.02(-0.20%)
Apr 21, 2016	10.07	10.17	9.860	9.920	121,533	-0.15(-1.49%)
Apr 20, 2016	9.750	10.13	9.750	10.07	213,882	+0.28(+2.86%)
Apr 19, 2016	9.990	9.990	9.750	9.790	147,736	-0.15(-1.51%)
Apr 18, 2016	9.730	10.09	9.730	9.940	78,500	+0.18(+1.84%)
Apr 15, 2016	9.830	9.830	9.700	9.760	91,057	-0.07(-0.71%)
Apr 14, 2016	9.870	9.880	9.740	9.830	94,364	+0.03(+0.31%)
Apr 13, 2016	9.630	9.850	9.630	9.800	146,582	+0.27(+2.83%)
Apr 12, 2016	9.520	9.690	9.460	9.530	108,311	+0.14(+1.49%)
Apr 11, 2016	9.400	9.510	9.350	9.390	99,888	+0.01(+0.11%)
Apr 08, 2016	9.600	9.710	9.360	9.380	124,397	-0.17(-1.78%)
Apr 07, 2016	9.860	9.870	9.350	9.550	165,400	-0.31(-3.14%)
Apr 06, 2016	9.780	9.860	9.600	9.860	135,070	+0.13(+1.34%)
Apr 05, 2016	9.960	9.960	9.590	9.730	193,441	-0.28(-2.80%)
Apr 04, 2016	10.30	10.32	10.00	10.01	86,283	-0.31(-3.00%)
Apr 01, 2016	10.24	10.47	10.17	10.32	188,738	+0.06(+0.58%)
Mar 31, 2016	10.27	10.27	10.08	10.26	153,045	+0.13(+1.28%)
Mar 30, 2016	10.28	10.28	10.06	10.13	119,521	-0.09(-0.88%)
Mar 29, 2016	10.00	10.25	9.850	10.22	92,305	+0.22(+2.20%)
Mar 28, 2016	9.910	10.00	9.710	10.00	83,420	+0.09(+0.91%)
Mar 24, 2016		9.910	9.910	9.910	0	-0.15(-1.49%)
Mar 23, 2016	10.00	10.24	9.950	10.06	154,178	-0.16(-1.57%)
Mar 22, 2016	10.48	10.48	10.15	10.22	160,828	-0.29(-2.76%)
Mar 21, 2016	10.60	10.75	10.45	10.51	111,087	-0.16(-1.50%)
Mar 18, 2016	10.53	10.68	10.49	10.67	278,158	+0.16(+1.52%)
Mar 17, 2016	10.40	10.60	10.30	10.51	201,062	+0.15(+1.45%)
Mar 16, 2016	10.12	10.39	10.12	10.36	176,354	+0.21(+2.07%)
Mar 15, 2016	10.29	10.29	10.00	10.15	131,987	-0.19(-1.84%)
Mar 14, 2016	10.38	10.49	10.29	10.34	273,270	-0.03(-0.29%)
Mar 11, 2016	10.14	10.38	10.10	10.37	175,955	+0.32(+3.18%)
Mar 10, 2016	9.990	10.14	9.850	10.05	236,778	+0.16(+1.62%)
Mar 09, 2016	10.17	10.20	9.890	9.890	287,396	-0.24(-2.37%)
Mar 08, 2016	10.05	10.15	9.910	10.13	159,020	+0.11(+1.10%)
Mar 07, 2016	10.18	10.35	9.740	10.02	370,985	-0.11(-1.09%)
Mar 04, 2016	9.890	10.25	9.700	10.13	462,684	+0.73(+7.77%)
Mar 03, 2016	9.390	9.620	9.370	9.400	178,075	+0.05(+0.53%)
Mar 02, 2016	9.220	9.370	9.180	9.350	94,538	+0.12(+1.30%)
Mar 01, 2016	9.000	9.250	8.870	9.230	346,509	+0.43(+4.89%)
Feb 29, 2016		9.060	8.780	8.800	279,791	-0.11(-1.23%)
Feb 26, 2016	8.870	9.120	8.760	8.910	558,356	+0.31(+3.60%)
Feb 25, 2016	8.600	8.630	8.460	8.600	115,365	+0.04(+0.47%)
Feb 24, 2016	8.500	8.640	8.430	8.560	435,874	+0.04(+0.47%)
Feb 23, 2016	8.540	8.630	8.500	8.520	113,897	+0.01(+0.12%)
Feb 22, 2016	8.620	8.640	8.500	8.510	230,020	+0.03(+0.35%)
Feb 19, 2016	8.600	8.600	8.410	8.480	133,407	-0.17(-1.97%)
Feb 18, 2016	8.890	9.195	8.650	8.650	453,477	-0.10(-1.14%)
Feb 17, 2016	8.600	8.810	8.600	8.750	195,652	+0.28(+3.31%)
Feb 16, 2016	8.240	8.530	8.200	8.470	174,018	+0.31(+3.80%)
Feb 12, 2016		8.160	8.160	8.160	0	+0.04(+0.49%)
Feb 11, 2016	8.380	8.420	8.070	8.120	131,155	-0.41(-4.81%)
Feb 10, 2016	8.560	8.760	8.500	8.530	77,184	+0.01(+0.12%)
Feb 09, 2016	8.590	8.630	8.440	8.520	184,754	-0.21(-2.41%)
Feb 08, 2016	8.950	8.950	8.550	8.730	189,721	-0.27(-3.00%)
Feb 05, 2016	9.270	9.310	8.980	9.000	136,553	-0.25(-2.70%)
Feb 04, 2016	8.970	9.330	8.940	9.250	511,261	+0.20(+2.21%)
Feb 03, 2016	9.240	9.300	8.900	9.050	314,068	-0.06(-0.66%)
Feb 02, 2016	9.380	9.380	8.990	9.110	329,898	-0.25(-2.67%)
Feb 01, 2016	9.440	9.450	9.150	9.360	259,661	-0.09(-0.95%)
Jan 29, 2016	9.570	9.570	9.430	9.450	183,264	+0.00(+0.00%)
Jan 28, 2016	9.580	9.600	9.410	9.450	284,929	+0.04(+0.43%)
Jan 27, 2016	9.480	9.540	9.340	9.410	176,017	-0.13(-1.36%)
Jan 26, 2016	9.370	9.590	9.340	9.540	473,418	+0.19(+2.03%)
Jan 25, 2016	9.900	9.940	9.290	9.350	181,156	-0.48(-4.88%)
Jan 22, 2016	9.830	10.02	9.710	9.830	290,641	+0.32(+3.36%)
Jan 21, 2016	9.460	9.730	9.350	9.510	443,255	+0.08(+0.85%)
Jan 20, 2016	8.970	9.510	8.670	9.430	473,504	+0.30(+3.29%)
Jan 19, 2016	9.500	9.610	9.110	9.130	476,691	-0.29(-3.08%)
Jan 18, 2016	9.490	9.510	9.200	9.420	69,761	-0.03(-0.32%)
Jan 15, 2016	9.590	9.620	9.250	9.450	224,572	-0.33(-3.37%)
Jan 14, 2016	9.800	9.880	9.350	9.780	399,044	-0.05(-0.51%)
Jan 13, 2016	10.31	10.47	9.640	9.830	350,904	-0.41(-4.00%)
Jan 12, 2016	10.18	10.42	10.02	10.24	150,847	+0.12(+1.19%)
Jan 11, 2016		10.42	9.890	10.12	186,421	-0.20(-1.94%)
Jan 08, 2016	10.60	10.62	10.14	10.32	189,038	-0.08(-0.77%)
Jan 07, 2016	10.40	10.75	10.35	10.40	268,666	-0.15(-1.42%)
Jan 06, 2016	10.37	11.09	10.37	10.55	406,520	+0.04(+0.38%)
Jan 05, 2016	10.50	10.55	10.43	10.51	144,500	+0.04(+0.38%)
Jan 04, 2016	10.39	10.58	10.23	10.47	133,359	-0.04(-0.38%)
Dec 31, 2015		10.51	10.51	10.51	0	-0.04(-0.38%)
Dec 30, 2015	10.72	10.72	10.54	10.55	38,628	-0.16(-1.49%)
Dec 29, 2015	10.69	10.81	10.63	10.71	73,389	+0.02(+0.19%)
Dec 24, 2015		10.69	10.69	10.69	0	+0.12(+1.14%)
Dec 23, 2015	10.57	10.74	10.55	10.57	99,521	+0.04(+0.38%)
Dec 22, 2015	10.49	10.58	10.36	10.53	106,036	+0.11(+1.06%)
Dec 21, 2015	10.55	10.68	10.28	10.42	169,630	-0.05(-0.48%)
Dec 18, 2015	10.38	10.60	10.31	10.47	197,134	+0.07(+0.67%)
Dec 17, 2015	10.82	10.87	10.37	10.40	155,359	-0.38(-3.53%)
Dec 16, 2015	10.35	10.83	10.35	10.78	133,121	+0.50(+4.86%)
Dec 15, 2015	10.29	10.46	10.22	10.28	173,796	+0.15(+1.48%)
Dec 14, 2015	10.39	10.39	10.02	10.13	187,709	-0.28(-2.69%)
Dec 11, 2015	10.63	10.65	10.37	10.41	230,384	-0.39(-3.61%)
Dec 10, 2015	10.31	10.80	10.31	10.80	209,210	+0.41(+3.95%)
Dec 09, 2015	10.40	10.58	10.31	10.39	146,347	-0.04(-0.38%)
Dec 08, 2015	10.47	10.53	10.30	10.43	178,300	-0.16(-1.51%)
Dec 07, 2015	11.10	11.19	10.56	10.59	245,711	-0.35(-3.20%)
Dec 04, 2015	10.49	10.99	10.31	10.94	268,565	+0.48(+4.59%)
Dec 03, 2015	10.83	10.83	10.44	10.46	84,853	-0.33(-3.06%)
Dec 02, 2015	10.85	10.94	10.73	10.79	325,079	+0.15(+1.41%)
Dec 01, 2015	10.33	10.72	10.29	10.64	338,008	+0.39(+3.80%)
Nov 30, 2015	10.52	10.53	10.20	10.25	170,510	-0.19(-1.82%)
Nov 27, 2015	10.47	10.52	10.41	10.44	95,612	-0.08(-0.76%)
Nov 26, 2015	10.50	10.64	10.34	10.52	66,502	-0.03(-0.28%)
Nov 25, 2015	10.62	10.65	10.53	10.55	141,711	-0.08(-0.75%)
Nov 24, 2015	10.59	10.84	10.59	10.63	74,133	-0.06(-0.56%)
Nov 23, 2015			10.68	10.69	55,433	-0.06(-0.56%)
Nov 20, 2015	10.76	10.80	10.60	10.75	60,987	+0.03(+0.28%)
Nov 19, 2015	10.73	10.89	10.69	10.72	86,379	+0.04(+0.37%)
Nov 18, 2015	10.45	10.73	10.45	10.68	263,303	+0.14(+1.33%)
Nov 17, 2015	10.76	10.83	10.52	10.54	181,684	-0.14(-1.31%)
Nov 16, 2015	10.55	10.72	10.49	10.68	130,562	+0.07(+0.66%)
Nov 13, 2015	10.74	10.74	10.51	10.61	245,938	-0.13(-1.21%)
Nov 12, 2015	10.91	11.01	10.70	10.74	184,210	-0.24(-2.19%)
Nov 11, 2015	11.10	11.10	10.90	10.98	163,232	-0.11(-0.99%)
Nov 10, 2015	11.46	11.48	11.01	11.09	262,239	-0.42(-3.65%)
Nov 09, 2015	11.79	12.05	11.34	11.51	408,275	-0.36(-3.03%)
Nov 06, 2015	11.42	12.24	11.35	11.87	308,385	+0.77(+6.94%)
Nov 05, 2015	11.41	11.41	10.80	11.10	203,296	-0.26(-2.29%)
Nov 04, 2015	11.60	11.69	11.28	11.36	211,652	-0.18(-1.56%)
Nov 03, 2015	11.34	11.63	11.34	11.54	96,849	+0.17(+1.50%)
Nov 02, 2015	11.07	11.40	11.07	11.37	214,509	+0.28(+2.52%)
Oct 30, 2015		11.37	11.08	11.09	215,336	-0.28(-2.46%)
Oct 29, 2015	11.22	11.43	11.16	11.37	69,942	+0.12(+1.07%)
Oct 28, 2015	11.16	11.33	11.11	11.25	99,534	+0.10(+0.90%)
Oct 27, 2015	11.35	11.49	11.14	11.15	184,249	-0.24(-2.11%)
Oct 26, 2015	11.46	11.48	11.31	11.39	126,564	-0.11(-0.96%)
Oct 23, 2015	11.47	11.69	11.47	11.50	127,236	+0.13(+1.14%)
Oct 22, 2015	11.15	11.43	11.06	11.37	228,032	+0.22(+1.97%)
Oct 21, 2015	11.33	11.45	11.07	11.15	215,200	-0.10(-0.89%)
Oct 20, 2015	11.32	11.39	11.24	11.25	306,913	-0.04(-0.35%)
Oct 19, 2015	11.22	11.33	11.22	11.29	291,825	+0.10(+0.89%)
Oct 16, 2015	11.48	11.48	11.13	11.19	292,903	-0.23(-2.01%)
Oct 15, 2015	11.41	11.60	11.21	11.42	150,429	+0.10(+0.88%)
Oct 14, 2015	11.52	11.62	11.27	11.32	404,574	-0.18(-1.57%)
Oct 13, 2015	11.36	11.52	11.32	11.50	190,658	+0.15(+1.32%)
Oct 09, 2015		11.35	11.35	11.35	0	+0.32(+2.90%)
Oct 08, 2015	11.19	11.30	10.84	11.03	261,063	-0.17(-1.52%)
Oct 07, 2015		11.20	10.70	11.20	232,259	+0.53(+4.97%)
Oct 06, 2015	10.84	10.95	10.60	10.67	141,195	-0.22(-2.02%)
Oct 05, 2015	10.60	10.98	10.60	10.89	250,295	+0.32(+3.03%)
Oct 02, 2015	10.49	10.66	10.37	10.57	486,164	+0.04(+0.38%)
Oct 01, 2015	10.73	10.76	10.46	10.53	304,198	-0.03(-0.28%)
Sep 30, 2015	10.40	10.62	10.37	10.56	283,303	+0.28(+2.72%)
Sep 29, 2015	10.38	10.38	10.05	10.28	351,689	+0.04(+0.39%)
Sep 28, 2015	10.82	10.82	10.14	10.24	185,046	-0.55(-5.10%)
Sep 25, 2015	10.70	10.99	10.57	10.79	430,422	+0.35(+3.35%)
Sep 24, 2015	10.87	10.87	10.18	10.44	568,362	-0.60(-5.43%)
Sep 23, 2015	11.14	11.14	10.88	11.04	120,773	-0.11(-0.99%)
Sep 22, 2015	11.33	11.33	11.00	11.15	156,392	-0.24(-2.11%)
Sep 21, 2015	11.20	11.44	11.20	11.39	63,038	+0.14(+1.24%)
Sep 18, 2015	11.30	11.38	11.19	11.25	266,274	-0.15(-1.32%)
Sep 17, 2015	11.52	11.52	11.22	11.40	133,049	-0.15(-1.30%)
Sep 16, 2015	11.50	11.68	11.48	11.55	72,860	+0.11(+0.96%)
Sep 15, 2015	11.20	11.44	11.19	11.44	78,547	+0.26(+2.33%)
Sep 14, 2015	11.20	11.20	11.05	11.18	124,138	-0.10(-0.89%)
Sep 11, 2015	11.17	11.33	11.16	11.28	83,609	-0.02(-0.18%)
Sep 10, 2015	11.17	11.33	11.13	11.30	34,023	+0.08(+0.71%)
Sep 09, 2015	11.44	11.51	11.15	11.22	200,690	-0.14(-1.23%)
Sep 08, 2015	11.32	11.40	11.17	11.36	195,360	+0.21(+1.88%)
Sep 04, 2015		11.15	11.15	11.15	0	-0.20(-1.76%)
Sep 03, 2015	11.38	11.64	11.22	11.35	147,088	+0.05(+0.44%)
Sep 02, 2015	11.10	11.30	10.97	11.30	193,898	+0.37(+3.39%)