Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	4.328	4.369	4.260	4.274	157,536	-0.04(-0.94%)
Oct 29, 2015	4.321	4.369	4.294	4.315	242,406	+0.00(+0.00%)
Oct 28, 2015	4.240	4.335	4.220	4.315	404,550	+0.07(+1.59%)
Oct 27, 2015	4.281	4.281	4.206	4.247	274,804	-0.08(-1.88%)
Oct 26, 2015	4.437	4.437	4.281	4.328	292,049	-0.11(-2.44%)
Oct 23, 2015	4.267	4.474	4.260	4.437	627,744	-0.05(-1.06%)
Oct 22, 2015	4.552	4.606	4.423	4.484	367,702	-0.07(-1.49%)
Oct 21, 2015	4.782	4.802	4.552	4.552	683,720	-0.20(-4.27%)
Oct 20, 2015	4.741	4.809	4.728	4.755	364,443	+0.01(+0.29%)
Oct 19, 2015	4.782	4.809	4.741	4.741	428,082	-0.05(-0.99%)
Oct 16, 2015	4.809	4.856	4.748	4.789	261,283	-0.04(-0.84%)
Oct 15, 2015	4.748	4.836	4.748	4.829	217,963	+0.05(+1.13%)
Oct 14, 2015	4.741	4.850	4.741	4.775	305,053	+0.03(+0.71%)
Oct 13, 2015	4.809	4.938	4.741	4.741	298,151	-0.01(-0.14%)
Oct 12, 2015	4.802	4.877	4.741	4.748	434,871	-0.05(-1.13%)
Oct 09, 2015	4.802	4.897	4.789	4.802	555,837	+0.05(+1.00%)
Oct 08, 2015	4.823	4.856	4.687	4.755	949,932	-0.05(-1.13%)
Oct 07, 2015	4.701	4.931	4.701	4.809	1,273,547	+0.11(+2.31%)
Oct 06, 2015	4.606	4.802	4.558	4.701	662,348	+0.07(+1.46%)
Oct 05, 2015	4.355	4.667	4.355	4.633	1,151,732	+0.29(+6.71%)
Oct 02, 2015	4.199	4.348	4.145	4.342	1,921,412	+0.14(+3.22%)
Oct 01, 2015	4.389	4.389	4.111	4.206	772,668	-0.18(-4.17%)
Sep 30, 2015	4.389	4.403	4.274	4.389	1,072,178	+0.03(+0.78%)
Sep 29, 2015	4.518	4.538	4.342	4.355	1,135,006	-0.16(-3.45%)
Sep 28, 2015	4.626	4.636	4.484	4.511	4,525,857	-0.12(-2.63%)
Sep 25, 2015	4.491	4.640	4.437	4.633	292,637	+0.17(+3.79%)
Sep 24, 2015	4.484	4.518	4.362	4.464	406,558	-0.07(-1.64%)
Sep 23, 2015	4.531	4.565	4.457	4.538	455,221	+0.03(+0.60%)
Sep 22, 2015	4.572	4.572	4.443	4.511	874,171	-0.08(-1.77%)
Sep 21, 2015	4.613	4.646	4.525	4.592	452,479	-0.02(-0.44%)
Sep 18, 2015	4.409	4.613	4.348	4.613	704,812	+0.20(+4.61%)
Sep 17, 2015	4.281	4.423	4.199	4.409	676,819	+0.14(+3.17%)
Sep 16, 2015	4.220	4.298	4.091	4.274	1,132,986	+0.03(+0.80%)
Sep 15, 2015	4.118	4.254	4.017	4.240	696,058	+0.12(+2.96%)
Sep 14, 2015	4.199	4.199	4.084	4.118	302,808	-0.07(-1.62%)
Sep 11, 2015	4.206	4.213	4.111	4.186	212,936	-0.05(-1.28%)
Sep 10, 2015	4.159	4.257	4.159	4.240	244,080	+0.07(+1.79%)
Sep 09, 2015	4.362	4.382	4.159	4.166	643,747	-0.15(-3.45%)
Sep 08, 2015	4.369	4.430	4.254	4.315	495,259	-0.01(-0.31%)
Sep 04, 2015	4.321	4.328	4.328	4.328	628,497	-0.14(-3.03%)
Sep 03, 2015	4.525	4.638	4.460	4.464	653,764	-0.09(-2.08%)
Sep 02, 2015	4.552	4.572	4.457	4.558	311,904	+0.05(+1.20%)
Sep 01, 2015	4.430	4.592	4.416	4.504	514,715	-0.10(-2.21%)
Aug 31, 2015	4.518	4.701	4.457	4.606	551,352	+0.05(+1.04%)
Aug 28, 2015	4.416	4.626	4.416	4.558	536,129	+0.13(+2.91%)
Aug 27, 2015	4.423	4.538	4.423	4.430	1,037,546	+0.01(+0.31%)
Aug 26, 2015	4.497	4.572	4.311	4.416	534,903	+0.00(+0.00%)
Aug 25, 2015	4.572	4.660	4.403	4.416	621,436	-0.04(-0.91%)
Aug 24, 2015	4.613	4.701	4.416	4.457	683,862	-0.35(-7.32%)
Aug 21, 2015	4.843	4.917	4.680	4.809	611,175	-0.09(-1.93%)
Aug 20, 2015	4.884	5.154	4.836	4.904	317,792	-0.01(-0.28%)
Aug 19, 2015	4.890	4.951	4.823	4.917	357,145	-0.01(-0.27%)
Aug 18, 2015	5.060	5.060	4.917	4.931	365,650	-0.17(-3.32%)
Aug 17, 2015	4.816	5.114	4.816	5.100	498,240	+0.25(+5.17%)
Aug 14, 2015	4.748	4.904	4.748	4.850	448,693	+0.10(+2.14%)
Aug 13, 2015	4.694	4.829	4.694	4.748	295,929	+0.01(+0.14%)
Aug 12, 2015	4.850	4.897	4.674	4.741	538,517	-0.22(-4.50%)
Aug 11, 2015	5.012	5.039	4.944	4.965	311,631	-0.07(-1.48%)
Aug 10, 2015	5.094	5.138	4.978	5.039	574,814	-0.05(-1.06%)
Aug 07, 2015	5.073	5.236	5.060	5.094	318,951	-0.01(-0.27%)
Aug 06, 2015	5.066	5.148	5.012	5.107	525,527	+0.03(+0.53%)
Aug 05, 2015	5.141	5.195	4.972	5.080	494,819	+0.00(+0.00%)
Aug 04, 2015	5.154	5.236	5.039	5.080	734,289	-0.05(-1.06%)
Aug 03, 2015	4.917	5.202	4.911	5.134	653,445	+0.02(+0.40%)
Jul 31, 2015	4.741	5.175	4.741	5.114	773,030	+0.00(+0.00%)
Jul 30, 2015	5.087	5.168	5.039	5.114	973,780	-0.03(-0.66%)
Jul 29, 2015	5.026	5.161	5.026	5.148	675,036	+0.12(+2.29%)
Jul 28, 2015	4.884	5.073	4.802	5.033	724,619	+0.16(+3.19%)
Jul 27, 2015	4.944	5.053	4.836	4.877	484,052	-0.21(-4.13%)
Jul 24, 2015	5.148	5.215	5.046	5.087	399,835	-0.06(-1.18%)
Jul 23, 2015	5.351	5.392	5.127	5.148	473,223	-0.20(-3.68%)
Jul 22, 2015	5.452	5.493	5.337	5.344	394,649	-0.11(-1.99%)
Jul 21, 2015	5.385	5.561	5.385	5.452	365,683	+0.08(+1.51%)
Jul 20, 2015	5.561	5.574	5.358	5.371	651,167	-0.12(-2.22%)
Jul 17, 2015	5.249	5.602	5.249	5.493	1,637,681	+0.31(+6.01%)
Jul 16, 2015	5.107	5.256	5.107	5.182	615,551	+0.09(+1.73%)
Jul 15, 2015	5.182	5.270	5.046	5.094	850,162	-0.06(-1.18%)
Jul 14, 2015	5.127	5.253	5.087	5.154	668,916	+0.00(+0.00%)
Jul 13, 2015	4.924	5.256	4.924	5.154	1,120,447	+0.24(+4.97%)
Jul 10, 2015	4.843	4.931	4.843	4.911	460,446	+0.12(+2.40%)
Jul 09, 2015	4.836	4.978	4.775	4.795	637,989	-0.08(-1.67%)
Jul 08, 2015	4.911	4.978	4.789	4.877	536,554	-0.08(-1.64%)
Jul 07, 2015	4.931	4.978	4.775	4.958	752,443	+0.01(+0.14%)
Jul 06, 2015	4.870	4.958	4.809	4.951	594,182	+0.02(+0.41%)
Jul 02, 2015	4.917	4.931	4.931	4.931	430,514	+0.01(+0.14%)
Jul 01, 2015	4.816	4.931	4.775	4.924	1,159,150	+0.15(+3.12%)
Jun 30, 2015	4.762	4.877	4.728	4.775	690,582	+0.01(+0.28%)
Jun 29, 2015	5.080	5.080	4.714	4.762	1,642,577	-0.30(-6.02%)
Jun 26, 2015	5.094	5.117	5.019	5.066	843,765	-0.01(-0.13%)
Jun 25, 2015	5.188	5.222	5.060	5.073	944,255	-0.09(-1.71%)
Jun 24, 2015	5.249	5.290	5.141	5.161	1,011,434	-0.09(-1.68%)
Jun 23, 2015	5.039	5.290	5.033	5.249	936,226	+0.22(+4.31%)
Jun 22, 2015	5.215	5.243	5.011	5.033	1,019,292	-0.14(-2.75%)
Jun 19, 2015	5.121	5.236	5.107	5.175	896,768	+0.09(+1.87%)
Jun 18, 2015	5.012	5.310	5.012	5.080	1,437,730	+0.07(+1.49%)
Jun 17, 2015	4.870	5.094	4.863	5.005	1,366,069	+0.15(+3.07%)
Jun 16, 2015	4.789	4.863	4.789	4.856	622,983	+0.04(+0.84%)
Jun 15, 2015	4.755	4.843	4.660	4.816	855,142	+0.03(+0.71%)
Jun 12, 2015	4.633	4.789	4.613	4.782	630,955	+0.12(+2.47%)
Jun 11, 2015	4.599	4.707	4.592	4.667	597,694	+0.05(+1.03%)
Jun 10, 2015	4.606	4.660	4.538	4.619	709,070	+0.03(+0.59%)
Jun 09, 2015	4.653	4.694	4.552	4.592	591,777	-0.05(-1.17%)
Jun 08, 2015	4.795	4.795	4.586	4.646	1,467,447	+0.27(+6.19%)
Jun 05, 2015	4.308	4.477	4.275	4.376	687,130	+0.04(+0.94%)
Jun 04, 2015	4.403	4.450	4.294	4.335	415,427	-0.10(-2.29%)
Jun 03, 2015	4.437	4.538	4.423	4.437	574,910	-0.01(-0.30%)
Jun 02, 2015	4.403	4.497	4.355	4.450	734,658	+0.10(+2.34%)
Jun 01, 2015	4.382	4.396	4.382	4.348	433,571	+0.00(+0.00%)
May 29, 2015	4.403	4.430	4.328	4.348	632,724	-0.05(-1.23%)
May 28, 2015	4.430	4.484	4.348	4.403	527,845	-0.05(-1.07%)
May 27, 2015	4.606	4.606	4.430	4.450	808,687	-0.12(-2.52%)
May 26, 2015	4.640	4.653	4.552	4.565	857,232	-0.10(-2.18%)
May 22, 2015	4.646	4.667	4.667	4.667	597,788	-0.01(-0.29%)
May 21, 2015	4.646	4.701	4.630	4.680	869,675	+0.04(+0.88%)
May 20, 2015	4.660	4.680	4.613	4.640	970,985	-0.02(-0.44%)
May 19, 2015	4.687	4.721	4.626	4.660	1,147,161	-0.05(-1.01%)
May 18, 2015	4.850	4.863	4.680	4.707	1,773,172	-0.19(-3.87%)
May 15, 2015	4.748	4.972	4.707	4.897	1,103,486	+0.16(+3.29%)
May 14, 2015	4.762	4.762	4.694	4.741	826,808	+0.00(+0.00%)
May 13, 2015	4.741	4.782	4.646	4.741	1,069,064	+0.06(+1.30%)
May 12, 2015	4.640	4.694	4.552	4.680	1,503,340	+0.03(+0.73%)
May 11, 2015	4.823	4.823	4.646	4.646	1,108,221	-0.01(-0.29%)
May 08, 2015	4.606	4.741	4.531	4.660	1,298,687	+0.13(+2.84%)
May 07, 2015	4.443	4.552	4.416	4.531	796,072	+0.07(+1.52%)
May 06, 2015	4.376	4.511	4.348	4.464	1,413,854	+0.11(+2.49%)
May 05, 2015	4.247	4.362	4.220	4.355	979,408	+0.12(+2.88%)
May 04, 2015	4.233	4.301	4.179	4.233	415,610	+0.00(+0.00%)
May 01, 2015	4.233	4.274	4.159	4.233	559,475	+0.00(+0.00%)
Apr 30, 2015	4.308	4.348	4.213	4.233	809,953	-0.10(-2.34%)
Apr 29, 2015	4.301	4.396	4.260	4.335	829,529	+0.02(+0.47%)
Apr 28, 2015	4.294	4.342	4.267	4.315	391,457	+0.01(+0.16%)
Apr 27, 2015	4.206	4.348	4.193	4.308	746,350	+0.10(+2.42%)
Apr 24, 2015	4.233	4.281	4.172	4.206	607,524	-0.02(-0.48%)
Apr 23, 2015	4.199	4.281	4.179	4.227	542,278	+0.00(+0.00%)
Apr 22, 2015	4.227	4.300	4.186	4.227	547,082	+0.00(+0.00%)
Apr 21, 2015	4.274	4.301	4.199	4.227	521,171	-0.04(-0.95%)
Apr 20, 2015	4.132	4.321	4.125	4.267	835,944	+0.15(+3.62%)
Apr 17, 2015	4.166	4.166	4.084	4.118	974,217	-0.05(-1.14%)
Apr 16, 2015	4.199	4.267	4.166	4.166	1,352,990	-0.03(-0.81%)
Apr 15, 2015	4.132	4.281	4.118	4.199	3,100,128	+0.09(+2.14%)
Apr 14, 2015	4.145	4.145	4.091	4.111	828,285	-0.02(-0.49%)
Apr 13, 2015	4.220	4.227	4.132	4.132	3,208,622	+0.01(+0.16%)
Apr 10, 2015	4.118	4.145	4.091	4.125	428,181	-0.01(-0.16%)
Apr 09, 2015	4.159	4.159	4.115	4.132	598,482	-0.03(-0.65%)
Apr 08, 2015	4.172	4.206	4.145	4.159	389,687	-0.01(-0.32%)
Apr 07, 2015	4.152	4.206	4.138	4.172	1,003,976	-0.01(-0.16%)
Apr 06, 2015	4.105	4.186	4.091	4.179	647,606	+0.06(+1.48%)
Apr 02, 2015	4.118	4.118	4.118	4.118	461,370	+0.04(+1.00%)
Apr 01, 2015	4.138	4.152	4.078	4.078	578,346	-0.07(-1.63%)
Mar 31, 2015	4.172	4.186	4.118	4.145	579,809	-0.06(-1.45%)
Mar 30, 2015	4.254	4.273	4.186	4.206	369,883	-0.05(-1.11%)
Mar 27, 2015	4.186	4.287	4.166	4.254	611,328	+0.06(+1.45%)
Mar 26, 2015	4.308	4.315	4.172	4.193	911,079	-0.09(-2.06%)
Mar 25, 2015	4.369	4.389	4.274	4.281	503,307	-0.08(-1.86%)
Mar 24, 2015	4.342	4.403	4.287	4.362	1,027,175	-0.05(-1.08%)
Mar 23, 2015	4.342	4.437	4.342	4.409	473,122	+0.09(+2.20%)
Mar 20, 2015	4.470	4.525	4.315	4.315	914,696	-0.11(-2.45%)
Mar 19, 2015	4.369	4.457	4.348	4.423	719,440	+0.02(+0.46%)
Mar 18, 2015	4.362	4.416	4.301	4.403	446,181	+0.01(+0.15%)
Mar 17, 2015	4.301	4.396	4.260	4.396	378,766	+0.08(+1.88%)
Mar 16, 2015	4.382	4.416	4.240	4.315	816,683	-0.07(-1.70%)
Mar 13, 2015	4.382	4.464	4.335	4.389	643,137	-0.03(-0.77%)
Mar 12, 2015	4.423	4.470	4.342	4.423	445,631	+0.01(+0.15%)
Mar 11, 2015	4.409	4.430	4.348	4.416	305,796	+0.01(+0.31%)
Mar 10, 2015	4.389	4.416	4.335	4.403	652,740	-0.03(-0.76%)
Mar 09, 2015	4.457	4.464	4.301	4.437	758,021	+0.03(+0.77%)
Mar 06, 2015	4.477	4.538	4.348	4.403	413,181	-0.08(-1.81%)
Mar 05, 2015	4.660	4.714	4.464	4.484	658,831	-0.22(-4.75%)
Mar 04, 2015	4.443	4.741	4.680	4.707	817,568	+0.03(+0.58%)
Mar 03, 2015	4.755	4.795	4.646	4.680	624,685	-0.07(-1.57%)
Mar 02, 2015	4.687	4.799	4.647	4.755	505,739	+0.06(+1.30%)
Feb 27, 2015	4.707	4.762	4.694	4.694	445,127	-0.03(-0.57%)
Feb 26, 2015	4.741	4.762	4.687	4.721	455,804	-0.02(-0.43%)
Feb 25, 2015	4.572	4.762	4.491	4.741	499,786	+0.02(+0.43%)
Feb 24, 2015	4.775	4.795	4.643	4.721	751,808	-0.03(-0.57%)
Feb 23, 2015	4.877	4.877	4.741	4.748	396,724	-0.15(-3.04%)
Feb 20, 2015	4.775	4.904	4.775	4.897	612,548	+0.03(+0.70%)
Feb 19, 2015	4.877	4.897	4.816	4.863	544,082	-0.03(-0.69%)
Feb 18, 2015	4.843	4.951	4.843	4.897	493,877	+0.01(+0.28%)
Feb 17, 2015	4.890	4.911	4.836	4.884	286,714	-0.02(-0.41%)
Feb 13, 2015	4.823	4.904	4.904	4.904	838,292	+0.12(+2.40%)
Feb 12, 2015	4.789	4.829	4.701	4.789	424,013	+0.07(+1.43%)
Feb 11, 2015	4.762	4.762	4.640	4.721	471,218	-0.05(-1.13%)
Feb 10, 2015	4.735	4.782	4.680	4.775	592,611	+0.06(+1.29%)
Feb 09, 2015	4.660	4.758	4.613	4.714	924,201	+0.05(+1.02%)
Feb 06, 2015	4.802	4.836	4.657	4.667	579,957	-0.14(-2.96%)
Feb 05, 2015	4.829	4.890	4.768	4.809	804,697	+0.02(+0.42%)
Feb 04, 2015	4.843	4.877	4.741	4.789	1,071,815	-0.08(-1.67%)
Feb 03, 2015	4.511	4.938	4.497	4.870	1,367,350	+0.38(+8.45%)
Feb 02, 2015	4.497	4.565	4.437	4.491	647,642	-0.01(-0.15%)
Jan 30, 2015	4.308	4.552	4.274	4.497	802,021	+0.16(+3.59%)
Jan 29, 2015	4.355	4.389	4.247	4.342	705,554	-0.01(-0.16%)
Jan 28, 2015	4.599	4.606	4.328	4.348	1,010,323	-0.24(-5.17%)
Jan 27, 2015	4.470	4.586	4.382	4.586	595,723	+0.14(+3.20%)
Jan 26, 2015	4.491	4.504	4.403	4.443	426,473	-0.03(-0.61%)
Jan 23, 2015	4.450	4.497	4.363	4.470	741,777	+0.00(+0.00%)
Jan 22, 2015	4.538	4.538	4.430	4.470	399,225	-0.02(-0.45%)
Jan 21, 2015	4.443	4.572	4.403	4.491	654,127	+0.07(+1.53%)
Jan 20, 2015	4.403	4.450	4.321	4.423	659,250	+0.01(+0.31%)
Jan 16, 2015	4.348	4.430	4.335	4.409	480,113	+0.05(+1.24%)
Jan 15, 2015	4.477	4.491	4.342	4.355	465,030	-0.08(-1.83%)
Jan 14, 2015	4.335	4.443	4.301	4.437	687,085	+0.07(+1.71%)
Jan 13, 2015	4.470	4.633	4.342	4.362	690,661	-0.06(-1.38%)
Jan 12, 2015	4.579	4.586	4.382	4.423	780,035	-0.18(-3.97%)
Jan 09, 2015	4.531	4.613	4.457	4.606	663,969	+0.07(+1.49%)
Jan 08, 2015	4.315	4.599	4.294	4.538	932,788	+0.26(+6.18%)
Jan 07, 2015	4.382	4.396	4.233	4.274	645,789	-0.05(-1.25%)
Jan 06, 2015	4.416	4.497	4.274	4.328	885,948	-0.09(-1.99%)
Jan 05, 2015	4.504	4.504	4.348	4.416	1,055,495	-0.09(-1.95%)
Jan 02, 2015	4.545	4.586	4.440	4.504	718,451	-0.04(-0.89%)
Dec 31, 2014	4.538	4.545	4.545	4.545	742,917	+0.01(+0.15%)
Dec 30, 2014	4.525	4.572	4.437	4.538	842,179	-0.01(-0.30%)
Dec 29, 2014	4.640	4.694	4.531	4.552	856,028	-0.09(-1.90%)
Dec 26, 2014	4.728	4.768	4.600	4.640	547,447	-0.07(-1.58%)
Dec 24, 2014	4.782	4.714	4.714	4.714	563,241	-0.09(-1.83%)
Dec 23, 2014	4.701	4.905	4.694	4.802	969,201	+0.10(+2.16%)
Dec 22, 2014	4.660	4.735	4.562	4.701	926,366	+0.03(+0.73%)
Dec 19, 2014	4.348	4.667	4.315	4.667	1,952,373	+0.33(+7.49%)
Dec 18, 2014	4.403	4.443	4.274	4.342	1,704,517	+0.00(+0.00%)
Dec 17, 2014	4.315	4.362	4.254	4.342	2,460,284	+0.07(+1.58%)
Dec 16, 2014	4.335	4.454	4.267	4.274	1,273,181	-0.08(-1.87%)
Dec 15, 2014	4.525	4.558	4.254	4.355	1,266,559	-0.13(-2.87%)
Dec 12, 2014	4.437	4.653	4.437	4.484	1,156,468	+0.03(+0.61%)
Dec 11, 2014	4.531	4.572	4.437	4.457	767,006	-0.08(-1.79%)
Dec 10, 2014	4.470	4.596	4.430	4.538	951,943	+0.03(+0.75%)
Dec 09, 2014	4.396	4.552	4.369	4.504	2,180,862	+0.07(+1.68%)
Dec 08, 2014	4.762	4.762	4.335	4.430	2,673,700	-0.35(-7.23%)
Dec 05, 2014	4.735	4.863	4.735	4.775	954,305	-0.01(-0.14%)
Dec 04, 2014	4.741	4.809	4.707	4.782	1,428,569	+0.03(+0.57%)
Dec 03, 2014	4.674	4.829	4.640	4.755	1,772,310	+0.07(+1.59%)
Dec 02, 2014	4.741	4.904	4.680	4.680	2,822,065	-0.03(-0.72%)
Dec 01, 2014	5.060	5.073	4.714	4.714	3,024,109	-0.35(-6.95%)
Nov 28, 2014	5.202	5.209	5.066	5.066	658,593	-0.15(-2.86%)
Nov 26, 2014	5.256	5.215	5.215	5.215	1,143,904	-0.03(-0.65%)
Nov 25, 2014	5.703	5.845	5.188	5.249	2,418,532	-0.09(-1.65%)
Nov 24, 2014	5.270	5.375	5.229	5.337	1,142,903	+0.06(+1.16%)
Nov 21, 2014	5.405	5.486	5.249	5.276	628,508	-0.03(-0.64%)
Nov 20, 2014	5.215	5.334	5.215	5.310	484,926	+0.08(+1.55%)
Nov 19, 2014	5.283	5.283	5.168	5.229	674,555	-0.05(-1.03%)
Nov 18, 2014	5.297	5.371	5.270	5.283	635,981	-0.01(-0.26%)
Nov 17, 2014	5.378	5.412	5.256	5.297	858,589	-0.09(-1.64%)
Nov 14, 2014	5.310	5.432	5.283	5.385	838,308	+0.09(+1.66%)
Nov 13, 2014	5.466	5.500	5.263	5.297	1,058,425	-0.18(-3.22%)
Nov 12, 2014	5.364	5.500	5.337	5.473	649,651	+0.07(+1.38%)
Nov 11, 2014	5.405	5.493	5.324	5.398	647,120	-0.06(-1.12%)
Nov 10, 2014	5.513	5.642	5.446	5.459	371,529	-0.02(-0.37%)
Nov 07, 2014	5.473	5.588	5.439	5.480	945,756	+0.00(+0.00%)
Nov 06, 2014	5.419	5.561	5.412	5.480	634,410	+0.05(+0.87%)
Nov 05, 2014	5.486	5.568	5.432	5.432	710,601	-0.07(-1.23%)
Nov 04, 2014	5.690	5.771	5.493	5.500	682,157	-0.26(-4.58%)