Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.863	9.912	9.410	9.574	289,275	-0.30(-3.09%)
May 28, 2015	9.764	9.920	9.624	9.879	116,265	+0.06(+0.59%)
May 27, 2015	9.986	10.06	9.731	9.822	165,209	-0.08(-0.83%)
May 26, 2015	10.24	10.34	9.887	9.904	199,511	-0.36(-3.53%)
May 22, 2015	10.31	10.27	10.27	10.27	172,703	-0.02(-0.24%)
May 21, 2015	10.46	10.96	10.13	10.29	540,395	-0.12(-1.11%)
May 20, 2015	10.21	10.42	10.11	10.41	264,952	+0.24(+2.35%)
May 19, 2015	10.16	10.37	10.09	10.17	241,482	-0.01(-0.08%)
May 18, 2015	10.16	10.44	9.962	10.18	201,338	-0.15(-1.44%)
May 15, 2015	10.08	10.42	9.929	10.32	156,212	+0.21(+2.04%)
May 14, 2015	10.10	10.30	10.00	10.12	124,428	+0.07(+0.74%)
May 13, 2015	9.904	10.07	9.855	10.04	132,139	+0.21(+2.09%)
May 12, 2015	9.846	10.12	9.764	9.838	313,124	+0.01(+0.08%)
May 11, 2015	10.23	10.37	9.797	9.830	203,185	-0.40(-3.87%)
May 08, 2015	10.29	10.40	10.00	10.23	141,989	+0.01(+0.08%)
May 07, 2015	10.17	10.32	9.904	10.22	247,243	+0.07(+0.65%)
May 06, 2015	10.13	10.34	9.871	10.15	408,200	+0.10(+0.98%)
May 05, 2015	9.887	10.35	9.616	10.05	478,259	+0.28(+2.87%)
May 04, 2015	9.838	10.04	9.739	9.772	97,292	-0.03(-0.34%)
May 01, 2015	9.920	10.40	9.772	9.805	329,982	-0.11(-1.08%)
Apr 30, 2015	10.13	10.18	9.599	9.912	380,658	-0.26(-2.51%)
Apr 29, 2015	10.24	10.55	10.04	10.17	354,086	-0.05(-0.48%)
Apr 28, 2015	9.830	10.30	9.696	10.22	382,327	+0.44(+4.47%)
Apr 27, 2015	9.699	10.16	9.699	9.780	530,230	+0.21(+2.22%)
Apr 24, 2015	9.625	9.690	9.380	9.568	251,058	+0.02(+0.17%)
Apr 23, 2015	8.988	9.576	8.988	9.552	299,480	+0.59(+6.56%)
Apr 22, 2015	8.645	9.004	8.635	8.963	210,317	+0.27(+3.10%)
Apr 21, 2015	8.718	8.726	8.579	8.694	53,905	-0.02(-0.28%)
Apr 20, 2015	8.767	8.865	8.661	8.718	134,558	+0.03(+0.38%)
Apr 17, 2015	8.743	8.784	8.571	8.685	122,453	-0.08(-0.93%)
Apr 16, 2015	8.726	8.857	8.636	8.767	239,350	+0.11(+1.32%)
Apr 15, 2015	8.710	8.767	8.579	8.653	153,898	+0.00(+0.00%)
Apr 14, 2015	8.685	8.710	8.604	8.653	78,873	+0.01(+0.09%)
Apr 13, 2015	8.710	8.775	8.596	8.645	188,433	-0.04(-0.47%)
Apr 10, 2015	8.587	8.702	8.538	8.685	125,501	+0.13(+1.53%)
Apr 09, 2015	8.440	8.596	8.432	8.555	140,294	+0.16(+1.85%)
Apr 08, 2015	8.604	8.694	8.367	8.400	139,953	-0.16(-1.91%)
Apr 07, 2015	8.342	8.718	8.342	8.563	190,651	+0.24(+2.85%)
Apr 06, 2015	8.310	8.367	8.261	8.326	161,548	+0.03(+0.39%)
Apr 02, 2015	8.277	8.293	8.293	8.293	373,039	+0.03(+0.40%)
Apr 01, 2015	8.269	8.314	8.236	8.261	192,237	+0.03(+0.40%)
Mar 31, 2015	8.318	8.318	8.195	8.228	96,225	-0.06(-0.69%)
Mar 30, 2015	8.293	8.293	8.081	8.285	177,276	-0.01(-0.10%)
Mar 27, 2015	8.538	8.571	8.252	8.293	92,169	-0.25(-2.96%)
Mar 26, 2015	8.620	8.718	8.538	8.547	95,005	-0.04(-0.48%)
Mar 25, 2015	8.579	8.694	8.498	8.587	68,971	+0.05(+0.57%)
Mar 24, 2015	8.400	8.555	8.375	8.538	166,239	+0.14(+1.65%)
Mar 23, 2015	8.350	8.480	8.350	8.400	323,380	+0.07(+0.88%)
Mar 20, 2015	8.400	8.587	8.273	8.326	235,337	-0.01(-0.10%)
Mar 19, 2015	8.718	8.718	8.301	8.334	72,160	-0.37(-4.23%)
Mar 18, 2015	8.130	8.808	8.130	8.702	163,046	+0.60(+7.36%)
Mar 17, 2015	8.015	8.212	8.007	8.105	250,455	+0.03(+0.40%)
Mar 16, 2015	8.440	8.440	7.803	8.073	432,343	-0.33(-3.98%)
Mar 13, 2015	8.449	8.489	8.367	8.408	278,035	-0.04(-0.48%)
Mar 12, 2015	8.391	8.579	8.391	8.449	166,756	+0.15(+1.77%)
Mar 11, 2015	8.277	8.350	8.220	8.301	256,989	+0.07(+0.89%)
Mar 10, 2015	8.293	8.318	8.212	8.228	44,003	-0.11(-1.27%)
Mar 09, 2015	8.326	8.359	8.212	8.334	162,220	+0.06(+0.69%)
Mar 06, 2015	8.293	8.440	8.228	8.277	111,986	-0.10(-1.17%)
Mar 05, 2015	8.735	8.751	8.350	8.375	84,112	-0.16(-1.82%)
Mar 04, 2015	8.498	8.563	8.563	8.530	87,942	-0.03(-0.38%)
Mar 03, 2015	8.653	8.931	8.555	8.563	83,369	-0.10(-1.13%)
Mar 02, 2015	8.726	8.735	8.547	8.661	124,170	+0.02(+0.28%)
Feb 27, 2015	8.628	8.784	8.587	8.636	186,615	+0.03(+0.38%)
Feb 26, 2015	8.522	8.645	8.461	8.604	172,310	+0.11(+1.35%)
Feb 25, 2015	8.416	8.506	8.342	8.489	53,085	+0.08(+0.97%)
Feb 24, 2015	8.350	8.424	8.301	8.408	104,387	+0.08(+0.98%)
Feb 23, 2015	8.604	8.636	8.228	8.326	193,494	-0.29(-3.32%)
Feb 20, 2015	8.873	8.873	8.481	8.612	120,297	-0.13(-1.50%)
Feb 19, 2015	8.710	8.865	8.628	8.743	137,862	+0.02(+0.28%)
Feb 18, 2015	8.922	8.947	8.596	8.718	105,206	-0.18(-2.02%)
Feb 17, 2015	9.168	9.176	8.890	8.898	198,167	-0.26(-2.85%)
Feb 13, 2015	9.323	9.159	9.159	9.159	88,486	-0.17(-1.84%)
Feb 12, 2015	9.331	9.364	9.282	9.331	88,183	+0.02(+0.26%)
Feb 11, 2015	9.478	9.739	9.192	9.306	124,811	-0.15(-1.56%)
Feb 10, 2015	9.560	9.560	9.053	9.454	215,370	-0.07(-0.77%)
Feb 09, 2015	10.01	10.03	9.454	9.527	127,868	-0.47(-4.66%)
Feb 06, 2015	9.919	10.15	9.846	9.993	125,144	+0.14(+1.41%)
Feb 05, 2015	9.715	10.00	9.576	9.854	201,737	+0.21(+2.20%)
Feb 04, 2015	9.045	9.829	8.988	9.641	300,032	+0.67(+7.47%)
Feb 03, 2015	9.274	9.649	8.939	8.971	662,859	-0.25(-2.66%)
Feb 02, 2015	9.339	9.527	9.192	9.217	181,892	-0.03(-0.35%)
Jan 30, 2015	9.413	9.584	9.208	9.249	155,835	-0.18(-1.91%)
Jan 29, 2015	9.355	9.527	9.176	9.429	83,695	+0.14(+1.50%)
Jan 28, 2015	9.609	9.609	9.282	9.290	105,081	-0.21(-2.24%)
Jan 27, 2015	9.276	9.632	9.235	9.503	140,225	+0.15(+1.65%)
Jan 26, 2015	9.357	9.373	9.195	9.349	86,665	+0.02(+0.17%)
Jan 23, 2015	9.324	9.357	9.240	9.332	280,792	+0.00(+0.00%)
Jan 22, 2015	8.903	9.397	8.830	9.332	379,340	+0.53(+5.98%)
Jan 21, 2015	8.830	9.300	8.636	8.806	395,735	-0.02(-0.28%)
Jan 20, 2015	9.276	9.276	8.786	8.830	104,586	-0.40(-4.30%)
Jan 16, 2015	9.203	9.373	9.073	9.227	146,356	+0.05(+0.53%)
Jan 15, 2015	9.357	9.543	9.000	9.179	250,936	-0.18(-1.90%)
Jan 14, 2015	9.316	9.438	9.049	9.357	179,786	+0.01(+0.09%)
Jan 13, 2015	9.324	9.559	9.170	9.349	136,344	+0.10(+1.05%)
Jan 12, 2015	9.413	9.430	9.123	9.251	133,513	-0.15(-1.55%)
Jan 09, 2015	9.462	9.536	9.162	9.397	186,003	-0.09(-0.94%)
Jan 08, 2015	9.276	9.503	9.187	9.486	143,651	+0.23(+2.54%)
Jan 07, 2015	9.413	9.438	9.138	9.251	72,616	-0.06(-0.70%)
Jan 06, 2015	9.535	9.551	9.162	9.316	107,736	-0.17(-1.79%)
Jan 05, 2015	9.648	9.677	9.478	9.486	95,475	-0.23(-2.42%)
Jan 02, 2015	9.810	9.810	9.438	9.721	88,882	+0.02(+0.25%)
Dec 31, 2014	9.494	9.697	9.697	9.697	138,500	+0.32(+3.37%)
Dec 30, 2014	9.405	9.422	9.260	9.381	69,766	-0.02(-0.17%)
Dec 29, 2014	9.478	9.551	9.316	9.397	124,202	-0.06(-0.68%)
Dec 26, 2014	9.284	9.511	9.146	9.462	147,552	+0.25(+2.73%)
Dec 24, 2014	9.203	9.211	9.211	9.211	61,473	+0.06(+0.62%)
Dec 23, 2014	9.138	9.243	9.106	9.154	154,812	+0.02(+0.27%)
Dec 22, 2014	9.179	9.195	8.935	9.130	69,087	+0.00(+0.00%)
Dec 19, 2014	8.838	9.130	8.668	9.130	318,876	+0.28(+3.11%)
Dec 18, 2014	8.919	9.065	8.790	8.854	225,259	-0.03(-0.36%)
Dec 17, 2014	8.692	8.976	8.684	8.887	245,791	+0.19(+2.14%)
Dec 16, 2014	8.773	8.879	8.676	8.701	348,260	-0.04(-0.46%)
Dec 15, 2014	8.433	8.790	8.417	8.741	300,229	+0.53(+6.52%)
Dec 12, 2014	7.980	8.312	7.955	8.206	257,490	+0.09(+1.10%)
Dec 11, 2014	7.963	8.198	7.858	8.117	371,276	+0.14(+1.73%)
Dec 10, 2014	8.150	8.150	7.882	7.980	255,309	-0.16(-1.99%)
Dec 09, 2014	7.664	8.263	7.647	8.142	345,851	+0.36(+4.69%)
Dec 08, 2014	7.939	7.988	7.638	7.777	196,143	-0.21(-2.64%)
Dec 05, 2014	7.704	8.077	7.704	7.988	172,587	+0.28(+3.57%)
Dec 04, 2014	7.818	7.834	7.534	7.712	148,680	-0.09(-1.14%)
Dec 03, 2014	7.809	8.093	7.761	7.801	89,943	-0.01(-0.10%)
Dec 02, 2014	7.996	8.085	7.623	7.809	99,353	-0.15(-1.93%)
Dec 01, 2014	8.214	8.320	7.882	7.963	257,956	-0.31(-3.72%)
Nov 28, 2014	8.344	8.368	8.020	8.271	43,832	-0.11(-1.26%)
Nov 26, 2014	8.539	8.377	8.377	8.377	25,428	-0.19(-2.18%)
Nov 25, 2014	8.595	8.595	8.466	8.563	28,135	-0.04(-0.47%)
Nov 24, 2014	8.547	8.603	8.433	8.603	31,880	+0.09(+1.05%)
Nov 21, 2014	8.595	8.733	8.449	8.514	71,476	+0.08(+0.96%)
Nov 20, 2014	8.344	8.539	8.344	8.433	84,593	+0.03(+0.39%)
Nov 19, 2014	8.757	8.757	8.263	8.401	64,887	-0.32(-3.71%)
Nov 18, 2014	8.927	9.041	8.701	8.725	112,945	-0.19(-2.18%)
Nov 17, 2014	8.976	9.021	8.887	8.919	221,109	-0.09(-0.99%)
Nov 14, 2014	8.709	9.122	8.652	9.008	216,965	+0.31(+3.54%)
Nov 13, 2014	8.822	8.822	8.490	8.701	144,277	-0.10(-1.10%)
Nov 12, 2014	8.579	8.879	8.579	8.798	184,155	+0.22(+2.55%)
Nov 11, 2014	8.466	8.668	8.466	8.579	108,104	+0.02(+0.28%)
Nov 10, 2014	8.628	8.701	8.458	8.555	111,821	-0.04(-0.47%)
Nov 07, 2014	8.587	8.692	8.514	8.595	94,143	+0.02(+0.28%)
Nov 06, 2014	8.530	8.611	8.304	8.571	96,358	+0.05(+0.57%)
Nov 05, 2014	8.312	8.587	8.223	8.522	236,350	+0.29(+3.54%)
Nov 04, 2014	8.320	8.513	8.061	8.231	162,643	+0.08(+0.99%)
Nov 03, 2014	8.328	8.385	7.988	8.150	66,552	-0.06(-0.69%)
Oct 31, 2014	8.093	8.255	7.899	8.206	148,254	+0.26(+3.26%)
Oct 30, 2014	8.020	8.101	7.858	7.947	68,725	-0.08(-1.01%)
Oct 29, 2014	8.214	8.263	7.890	8.028	89,642	-0.15(-1.88%)
Oct 28, 2014	7.972	8.182	7.789	8.182	125,473	+0.32(+4.08%)
Oct 27, 2014	7.829	7.805	7.805	7.861	128,703	+0.06(+0.72%)
Oct 24, 2014	7.982	8.017	7.580	7.805	187,258	-0.15(-1.92%)
Oct 23, 2014	8.062	8.222	7.729	7.957	214,831	+0.02(+0.20%)
Oct 22, 2014	8.286	8.343	7.829	7.941	144,875	-0.30(-3.60%)
Oct 21, 2014	7.901	8.286	7.901	8.238	115,038	+0.38(+4.80%)
Oct 20, 2014	7.885	7.893	7.781	7.861	235,560	-0.08(-1.01%)
Oct 17, 2014	7.925	8.078	7.813	7.941	394,644	+0.14(+1.75%)
Oct 16, 2014	7.219	7.869	7.219	7.805	253,984	+0.06(+0.72%)
Oct 15, 2014	7.468	7.789	7.372	7.749	166,550	+0.20(+2.66%)
Oct 14, 2014	7.107	7.637	7.107	7.548	318,509	+0.48(+6.81%)
Oct 13, 2014	7.043	7.252	6.979	7.067	225,301	-0.02(-0.23%)
Oct 10, 2014	7.709	7.841	6.618	7.083	578,447	-0.64(-8.31%)
Oct 09, 2014	8.282	8.282	7.717	7.725	253,304	-0.55(-6.69%)
Oct 08, 2014	8.431	8.443	7.613	8.278	99,947	-0.18(-2.18%)
Oct 07, 2014	8.663	8.718	8.463	8.463	89,098	-0.08(-0.94%)
Oct 06, 2014	8.695	8.861	8.535	8.543	170,336	-0.16(-1.84%)
Oct 03, 2014	8.864	8.949	8.639	8.703	77,990	-0.06(-0.64%)
Oct 02, 2014	8.736	8.827	8.495	8.760	70,766	+0.01(+0.09%)
Oct 01, 2014	8.760	8.840	8.583	8.752	81,993	+0.01(+0.09%)
Sep 30, 2014	8.936	8.944	8.703	8.744	96,003	-0.23(-2.59%)
Sep 29, 2014	8.968	9.000	8.671	8.976	118,243	-0.06(-0.71%)
Sep 26, 2014	9.289	9.337	8.944	9.040	50,359	-0.25(-2.68%)
Sep 25, 2014	9.562	9.562	9.153	9.289	67,936	-0.34(-3.50%)
Sep 24, 2014	9.441	9.658	9.337	9.626	53,464	+0.16(+1.69%)
Sep 23, 2014	9.476	9.690	9.305	9.466	85,789	-0.09(-0.92%)
Sep 22, 2014	9.642	9.642	9.466	9.554	71,171	-0.11(-1.16%)
Sep 19, 2014	10.04	10.11	9.642	9.666	106,719	-0.34(-3.45%)
Sep 18, 2014	9.979	10.10	9.947	10.01	50,057	+0.02(+0.24%)
Sep 17, 2014	9.979	10.12	9.907	9.987	52,458	-0.05(-0.48%)
Sep 16, 2014	10.08	10.16	9.987	10.04	59,608	-0.04(-0.40%)
Sep 15, 2014	10.16	10.21	9.923	10.08	165,317	-0.04(-0.40%)
Sep 12, 2014	10.43	10.43	10.05	10.12	119,384	-0.27(-2.63%)
Sep 11, 2014	10.29	10.52	10.28	10.39	142,913	+0.03(+0.31%)
Sep 10, 2014	10.17	10.39	10.17	10.36	32,307	+0.17(+1.65%)
Sep 09, 2014	10.32	10.32	10.09	10.19	45,455	-0.13(-1.24%)
Sep 08, 2014	10.10	10.32	10.06	10.32	203,845	+0.10(+0.94%)
Sep 05, 2014	10.03	10.22	10.03	10.22	84,647	+0.14(+1.43%)
Sep 04, 2014	10.12	10.19	10.12	10.08	25,931	-0.06(-0.55%)
Sep 03, 2014	10.28	10.39	10.04	10.13	93,867	-0.09(-0.86%)
Sep 02, 2014	10.53	10.53	10.17	10.22	40,001	-0.28(-2.67%)
Aug 29, 2014	10.28	10.50	10.50	10.50	44,504	+0.20(+1.95%)
Aug 28, 2014	10.29	10.40	10.24	10.30	37,461	-0.15(-1.46%)
Aug 27, 2014	10.60	10.60	10.37	10.45	24,418	-0.10(-0.91%)
Aug 26, 2014	10.48	10.60	10.41	10.55	31,868	+0.04(+0.38%)
Aug 25, 2014	10.49	10.57	10.43	10.51	36,547	+0.08(+0.77%)
Aug 22, 2014	10.58	10.64	10.40	10.43	33,232	-0.16(-1.52%)
Aug 21, 2014	10.65	10.66	10.49	10.59	68,332	-0.08(-0.75%)
Aug 20, 2014	10.64	10.68	10.60	10.67	65,371	-0.02(-0.15%)
Aug 19, 2014	10.66	10.71	10.66	10.68	48,154	+0.06(+0.60%)
Aug 18, 2014	10.52	10.73	10.52	10.62	100,520	+0.14(+1.38%)
Aug 15, 2014	10.48	10.53	10.44	10.48	125,582	+0.10(+0.93%)
Aug 14, 2014	10.22	10.42	10.22	10.38	111,343	+0.14(+1.41%)
Aug 13, 2014	10.33	10.40	10.23	10.24	54,386	-0.10(-0.93%)
Aug 12, 2014	10.49	10.54	10.25	10.33	59,113	-0.17(-1.60%)
Aug 11, 2014	10.35	10.74	10.32	10.50	74,791	+0.12(+1.16%)
Aug 08, 2014	10.19	10.45	10.19	10.38	53,168	+0.17(+1.65%)
Aug 07, 2014	10.43	10.44	10.15	10.21	64,034	-0.22(-2.08%)
Aug 06, 2014	10.45	10.64	10.39	10.43	125,940	-0.06(-0.54%)
Aug 05, 2014	10.75	10.84	10.36	10.48	193,197	-0.33(-3.04%)
Aug 04, 2014	10.55	10.85	10.50	10.81	181,455	+0.30(+2.90%)
Aug 01, 2014	10.53	10.54	10.24	10.51	247,582	-0.02(-0.23%)
Jul 31, 2014	10.48	10.59	10.40	10.53	228,838	+0.00(+0.00%)
Jul 30, 2014	10.64	10.77	10.32	10.53	185,470	-0.07(-0.68%)
Jul 29, 2014	10.43	10.77	10.43	10.60	167,759	+0.18(+1.69%)
Jul 28, 2014	10.27	10.45	10.22	10.43	205,755	+0.16(+1.55%)
Jul 25, 2014	10.13	10.28	10.11	10.27	153,802	+0.09(+0.86%)
Jul 24, 2014	9.951	10.21	9.919	10.18	176,651	+0.21(+2.16%)
Jul 23, 2014	9.895	10.09	9.759	9.966	252,274	+0.09(+0.89%)
Jul 22, 2014	9.958	10.05	9.879	9.879	92,417	-0.04(-0.40%)
Jul 21, 2014	9.935	10.09	9.855	9.919	149,854	-0.09(-0.87%)
Jul 18, 2014	9.847	10.11	9.843	10.01	147,561	+0.11(+1.13%)
Jul 17, 2014	9.982	10.13	9.831	9.895	102,500	-0.12(-1.19%)
Jul 16, 2014	10.09	10.10	9.895	10.01	63,122	-0.04(-0.40%)
Jul 15, 2014	10.13	10.13	9.843	10.05	100,199	-0.03(-0.32%)
Jul 14, 2014	10.09	10.19	10.01	10.09	223,441	+0.04(+0.40%)
Jul 11, 2014	9.951	10.09	9.863	10.05	149,474	+0.04(+0.40%)
Jul 10, 2014	10.09	10.14	9.943	10.01	142,712	-0.23(-2.26%)
Jul 09, 2014	10.55	10.55	10.20	10.24	188,795	+0.16(+1.58%)
Jul 08, 2014	10.38	10.38	10.07	10.08	260,457	-0.27(-2.61%)
Jul 07, 2014	10.67	10.71	10.26	10.35	203,532	-0.34(-3.20%)
Jul 03, 2014	10.83	10.69	10.69	10.69	64,695	-0.12(-1.10%)
Jul 02, 2014	10.87	11.00	10.74	10.81	181,103	-0.08(-0.73%)
Jul 01, 2014	10.98	11.00	10.68	10.89	257,915	-0.12(-1.09%)
Jun 30, 2014	10.90	11.05	10.67	11.01	289,198	+0.12(+1.10%)
Jun 27, 2014	11.24	11.33	10.89	10.89	1,904,387	-0.30(-2.70%)
Jun 26, 2014	11.32	11.32	11.08	11.19	136,824	-0.12(-1.06%)
Jun 25, 2014	11.23	11.41	11.18	11.31	174,209	+0.13(+1.14%)
Jun 24, 2014	11.38	11.42	11.11	11.18	172,801	-0.25(-2.16%)
Jun 23, 2014	11.73	11.75	11.34	11.43	205,704	-0.29(-2.45%)
Jun 20, 2014	11.54	11.74	11.39	11.72	260,365	+0.22(+1.94%)
Jun 19, 2014	11.54	11.69	11.38	11.49	114,173	-0.09(-0.76%)
Jun 18, 2014	11.58	11.65	11.48	11.58	153,116	-0.05(-0.41%)
Jun 17, 2014	11.70	11.77	11.42	11.63	242,933	-0.16(-1.35%)
Jun 16, 2014	11.59	11.92	11.59	11.79	288,991	+0.14(+1.16%)
Jun 13, 2014	11.78	11.82	11.52	11.65	148,914	-0.16(-1.35%)
Jun 12, 2014	11.60	11.86	11.60	11.81	194,914	+0.16(+1.37%)
Jun 11, 2014	11.53	11.70	11.53	11.65	208,526	+0.14(+1.17%)
Jun 10, 2014	11.58	11.62	11.32	11.52	196,096	+0.00(+0.00%)
Jun 06, 2014	11.45	11.55	11.30	11.52	144,645	+0.06(+0.56%)
Jun 05, 2014	11.25	11.46	11.07	11.46	199,193	+0.16(+1.41%)
Jun 04, 2014	11.22	11.38	11.14	11.30	213,914	+0.02(+0.14%)
Jun 03, 2014	11.01	11.34	10.89	11.28	183,974	+0.25(+2.24%)