Sypris Solutions (NQ: SYPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	1.512	1.530	1.510	1.530	2,801	+0.03(+2.00%)
Apr 29, 2015	1.550	1.570	1.500	1.500	16,326	-0.03(-1.96%)
Apr 28, 2015	1.544	1.580	1.530	1.530	6,043	-0.02(-1.29%)
Apr 27, 2015	1.560	1.640	1.550	1.550	14,767	+0.00(+0.00%)
Apr 24, 2015	1.570	1.570	1.500	1.550	9,661	+0.01(+0.65%)
Apr 23, 2015	1.520	1.550	1.520	1.540	13,574	+0.04(+2.67%)
Apr 22, 2015	1.390	1.520	1.370	1.500	38,275	+0.04(+2.74%)
Apr 21, 2015	1.530	1.530	1.360	1.460	74,502	-0.01(-0.68%)
Apr 20, 2015	1.450	1.570	1.440	1.470	125,398	+0.16(+12.49%)
Apr 17, 2015	1.310	1.377	1.200	1.307	43,346	+0.08(+6.24%)
Apr 16, 2015	1.420	1.420	1.180	1.230	72,508	-0.13(-9.56%)
Apr 15, 2015	1.450	1.576	1.320	1.360	70,009	-0.09(-6.21%)
Apr 14, 2015	1.450	1.480	1.400	1.450	23,073	+0.06(+4.32%)
Apr 13, 2015	1.450	1.500	1.390	1.390	71,188	-0.06(-4.14%)
Apr 10, 2015	1.556	1.640	1.400	1.450	66,738	-0.02(-1.36%)
Apr 09, 2015	1.520	1.620	1.470	1.470	73,379	-0.10(-6.37%)
Apr 08, 2015	1.800	1.800	1.560	1.570	80,681	-0.10(-5.99%)
Apr 07, 2015	1.750	1.950	1.670	1.670	59,249	-0.11(-6.18%)
Apr 06, 2015	2.050	2.050	1.700	1.780	86,952	-0.32(-15.24%)
Apr 02, 2015	2.100	2.100	2.100	2.100	6,400	+0.05(+2.44%)
Apr 01, 2015	2.214	2.390	2.050	2.050	11,381	-0.15(-6.82%)
Mar 31, 2015	2.300	2.300	2.196	2.200	27,078	-0.22(-9.09%)
Mar 30, 2015	2.400	2.420	2.290	2.420	26,592	+0.04(+1.68%)
Mar 27, 2015	2.400	2.410	2.350	2.380	6,215	-0.03(-1.24%)
Mar 26, 2015	2.470	2.470	2.410	2.410	3,174	+0.01(+0.33%)
Mar 25, 2015	2.290	2.640	2.290	2.402	10,858	-0.08(-3.15%)
Mar 24, 2015	2.473	2.489	2.473	2.480	3,633	+0.11(+4.64%)
Mar 23, 2015	2.500	2.517	2.350	2.370	7,963	-0.14(-5.58%)
Mar 20, 2015	2.490	2.510	2.470	2.510	31,559	+0.05(+2.04%)
Mar 19, 2015	2.490	2.490	2.410	2.460	11,311	+0.05(+2.07%)
Mar 18, 2015	2.490	2.490	2.410	2.410	4,947	+0.03(+1.26%)
Mar 17, 2015	2.380	2.490	2.250	2.380	37,812	+0.08(+3.48%)
Mar 16, 2015	2.380	2.380	2.280	2.300	14,070	-0.14(-5.74%)
Mar 13, 2015	2.430	2.440	2.390	2.440	2,511	+0.01(+0.41%)
Mar 12, 2015	2.428	2.462	2.420	2.430	1,158	+0.05(+2.10%)
Mar 11, 2015	2.480	2.490	2.380	2.380	17,909	-0.06(-2.26%)
Mar 10, 2015	2.420	2.500	2.390	2.435	7,392	+0.02(+0.62%)
Mar 09, 2015	2.560	2.560	2.390	2.420	9,416	-0.10(-3.97%)
Mar 06, 2015	2.450	2.550	2.450	2.520	1,842	+0.02(+0.80%)
Mar 05, 2015	2.452	2.500	2.452	2.500	8,340	-0.01(-0.40%)
Mar 04, 2015	2.550	2.520	2.459	2.510	7,310	-0.01(-0.40%)
Mar 03, 2015	2.490	2.520	2.440	2.520	3,500	+0.09(+3.70%)
Mar 02, 2015	2.500	2.500	2.330	2.430	19,391	-0.10(-3.91%)
Feb 27, 2015	2.572	2.600	2.520	2.529	3,363	-0.03(-1.21%)
Feb 26, 2015	2.700	2.700	2.510	2.560	13,166	-0.04(-1.54%)
Feb 25, 2015	2.700	2.704	2.600	2.600	31,836	-0.08(-2.99%)
Feb 24, 2015	2.600	2.770	2.600	2.680	21,055	+0.08(+3.08%)
Feb 23, 2015	2.450	2.760	2.400	2.600	43,081	+0.18(+7.44%)
Feb 20, 2015	2.280	2.440	2.280	2.420	20,278	+0.15(+6.61%)
Feb 19, 2015	2.250	2.300	2.220	2.270	63,519	-0.02(-0.87%)
Feb 18, 2015	2.360	2.400	2.240	2.290	33,355	-0.07(-2.97%)
Feb 17, 2015	2.360	2.410	2.320	2.360	13,135	-0.03(-1.26%)
Feb 13, 2015	2.320	2.390	2.390	2.390	16,600	+0.06(+2.58%)
Feb 12, 2015	2.350	2.370	2.330	2.330	16,851	-0.02(-0.85%)
Feb 11, 2015	2.350	2.380	2.339	2.350	11,522	+0.00(+0.00%)
Feb 10, 2015	2.370	2.430	2.350	2.350	16,514	-0.02(-0.84%)
Feb 09, 2015	2.400	2.440	2.310	2.370	10,644	-0.04(-1.86%)
Feb 06, 2015	2.400	2.451	2.370	2.415	5,651	+0.04(+1.90%)
Feb 05, 2015	2.360	2.400	2.341	2.370	18,730	-0.01(-0.42%)
Feb 04, 2015	2.350	2.430	2.350	2.380	4,920	-0.01(-0.41%)
Feb 03, 2015	2.400	2.540	2.360	2.390	8,655	-0.01(-0.42%)
Feb 02, 2015	2.390	2.400	2.330	2.400	7,781	+0.00(+0.21%)
Jan 30, 2015	2.468	2.410	2.330	2.395	13,019	-0.02(-0.62%)
Jan 29, 2015	2.360	2.470	2.360	2.410	14,659	+0.00(+0.00%)
Jan 28, 2015	2.490	2.490	2.380	2.410	10,370	+0.01(+0.42%)
Jan 27, 2015	2.430	2.440	2.360	2.400	31,828	+0.02(+0.84%)
Jan 26, 2015	2.510	2.510	2.320	2.380	9,079	-0.06(-2.46%)
Jan 23, 2015	2.460	2.621	2.400	2.440	41,844	-0.02(-0.81%)
Jan 22, 2015	2.450	2.570	2.430	2.460	16,226	+0.03(+1.23%)
Jan 21, 2015	2.730	2.730	2.410	2.430	6,647	-0.07(-2.80%)
Jan 20, 2015	2.690	2.690	2.458	2.500	15,289	-0.04(-1.57%)
Jan 16, 2015	2.510	2.710	2.460	2.540	18,887	+0.04(+1.60%)
Jan 15, 2015	2.589	2.589	2.460	2.500	15,904	-0.03(-1.01%)
Jan 14, 2015	2.581	2.600	2.510	2.526	34,004	-0.06(-2.49%)
Jan 13, 2015	2.600	2.630	2.560	2.590	57,927	+0.01(+0.39%)
Jan 12, 2015	2.671	2.740	2.570	2.580	50,765	-0.02(-0.77%)
Jan 09, 2015	2.780	2.780	2.600	2.600	9,567	-0.14(-5.11%)
Jan 08, 2015	2.750	2.830	2.650	2.740	36,019	-0.01(-0.36%)
Jan 07, 2015	2.500	2.810	2.500	2.750	19,729	+0.06(+2.23%)
Jan 06, 2015	2.750	2.840	2.600	2.690	29,452	-0.01(-0.37%)
Jan 05, 2015	2.550	2.790	2.530	2.700	14,631	+0.15(+5.88%)
Jan 02, 2015	2.620	2.620	2.530	2.550	4,696	-0.11(-4.14%)
Dec 31, 2014	2.650	2.660	2.660	2.660	12,900	+0.00(+0.00%)
Dec 30, 2014	2.730	2.868	2.480	2.660	44,108	-0.04(-1.48%)
Dec 29, 2014	2.668	2.760	2.640	2.700	9,499	+0.07(+2.66%)
Dec 26, 2014	2.620	2.800	2.570	2.630	44,960	+0.01(+0.38%)
Dec 24, 2014	2.820	2.620	2.620	2.620	17,700	-0.15(-5.42%)
Dec 23, 2014	2.830	2.890	2.770	2.770	27,172	-0.06(-2.12%)
Dec 22, 2014	2.700	2.860	2.630	2.830	44,263	+0.13(+4.81%)
Dec 19, 2014	2.580	2.730	2.580	2.700	17,338	+0.05(+1.89%)
Dec 18, 2014	2.510	2.650	2.480	2.650	6,938	+0.09(+3.52%)
Dec 17, 2014	2.430	2.610	2.430	2.560	15,859	+0.22(+9.40%)
Dec 16, 2014	2.380	2.409	2.320	2.340	11,152	-0.08(-3.28%)
Dec 15, 2014	2.499	2.499	2.320	2.419	40,887	-0.08(-3.17%)
Dec 12, 2014	2.538	2.538	2.380	2.499	7,944	-0.06(-2.33%)
Dec 11, 2014	2.479	2.594	2.479	2.558	21,315	-0.06(-2.27%)
Dec 10, 2014	2.806	2.806	2.608	2.618	8,200	-0.13(-4.87%)
Dec 09, 2014	2.804	2.804	2.583	2.752	25,028	-0.04(-1.59%)
Dec 08, 2014	2.813	2.836	2.776	2.796	7,876	-0.03(-1.05%)
Dec 05, 2014	2.796	2.826	2.776	2.826	2,490	+0.04(+1.42%)
Dec 04, 2014	2.747	2.875	2.637	2.786	15,974	+0.10(+3.69%)
Dec 03, 2014	2.637	2.737	2.632	2.687	12,599	+0.05(+1.88%)
Dec 02, 2014	2.659	2.677	2.628	2.637	10,826	-0.02(-0.75%)
Dec 01, 2014	2.677	2.677	2.657	2.657	3,826	-0.02(-0.74%)
Nov 28, 2014	2.637	2.687	2.637	2.677	4,244	-0.01(-0.37%)
Nov 26, 2014	2.628	2.687	2.687	2.687	15,027	+0.08(+3.04%)
Nov 25, 2014	2.578	2.628	2.489	2.608	87,189	+0.07(+2.73%)
Nov 24, 2014	2.637	2.637	2.489	2.538	57,990	-0.10(-3.76%)
Nov 21, 2014	2.687	2.687	2.578	2.637	33,079	-0.01(-0.37%)
Nov 20, 2014	2.687	2.687	2.588	2.647	7,498	+0.02(+0.75%)
Nov 19, 2014	2.782	2.782	2.598	2.628	16,084	-0.10(-3.64%)
Nov 18, 2014	2.727	2.727	2.608	2.727	13,101	+0.00(+0.00%)
Nov 17, 2014	2.667	2.846	2.640	2.727	26,793	+0.00(+0.00%)
Nov 14, 2014	2.647	2.727	2.578	2.727	37,111	+0.15(+5.77%)
Nov 13, 2014	2.628	2.856	2.548	2.578	31,818	-0.08(-2.98%)
Nov 12, 2014	2.727	2.727	2.647	2.657	65,896	-0.09(-3.25%)
Nov 11, 2014	2.955	2.955	2.737	2.747	33,731	-0.14(-4.81%)
Nov 10, 2014	3.014	3.024	2.885	2.885	31,340	-0.11(-3.64%)
Nov 07, 2014	3.014	3.024	2.975	2.994	28,378	-0.05(-1.63%)
Nov 06, 2014	3.163	3.212	3.044	3.044	31,475	-0.09(-2.85%)
Nov 05, 2014	3.272	3.277	3.113	3.133	47,533	-0.10(-3.07%)
Nov 04, 2014	3.679	3.679	3.183	3.232	59,107	-0.43(-11.65%)
Nov 03, 2014	3.381	3.679	3.381	3.659	33,665	+0.28(+8.21%)
Oct 31, 2014	3.470	3.470	3.282	3.381	61,198	+0.02(+0.59%)
Oct 30, 2014	3.441	3.490	3.361	3.361	29,503	-0.06(-1.88%)
Oct 29, 2014	3.470	3.480	3.426	3.426	7,841	-0.03(-1.00%)
Oct 28, 2014	3.490	3.490	3.391	3.460	9,437	+0.07(+2.05%)
Oct 27, 2014	3.272	3.213	3.213	3.391	27,277	+0.18(+5.56%)
Oct 24, 2014	3.334	3.334	3.173	3.213	13,500	+0.03(+0.93%)
Oct 23, 2014	3.044	3.242	3.044	3.183	15,886	+0.11(+3.55%)
Oct 22, 2014	3.143	3.241	3.014	3.074	12,920	-0.13(-4.02%)
Oct 21, 2014	3.351	3.351	3.065	3.203	18,817	-0.07(-2.12%)
Oct 20, 2014	3.421	3.738	3.252	3.272	7,323	-0.18(-5.17%)
Oct 17, 2014	3.639	3.312	3.361	3.451	9,892	+0.14(+4.19%)
Oct 16, 2014	3.010	3.014	3.010	3.312	14,161	+0.30(+9.87%)
Oct 15, 2014	3.044	3.203	2.935	3.014	44,333	-0.03(-0.98%)
Oct 14, 2014	2.984	3.064	2.975	3.044	10,326	+0.07(+2.33%)
Oct 13, 2014	3.033	3.074	2.935	2.975	27,695	-0.02(-0.66%)
Oct 10, 2014	3.014	3.034	2.945	2.994	33,868	+0.01(+0.33%)
Oct 09, 2014	2.994	3.084	2.965	2.984	148,289	+0.02(+0.67%)
Oct 08, 2014	3.044	3.044	2.955	2.965	52,082	-0.08(-2.61%)
Oct 07, 2014	3.004	3.084	2.984	3.044	29,723	-0.02(-0.65%)
Oct 06, 2014	3.074	3.113	3.044	3.064	12,330	-0.02(-0.64%)
Oct 03, 2014	3.173	3.173	3.074	3.084	40,931	-0.08(-2.51%)
Oct 02, 2014	3.213	3.232	3.133	3.163	21,409	-0.01(-0.31%)
Oct 01, 2014	3.222	3.252	3.143	3.173	15,061	-0.09(-2.74%)
Sep 30, 2014	3.351	3.351	3.232	3.262	23,551	-0.03(-0.90%)
Sep 29, 2014	3.381	3.480	3.242	3.292	43,664	-0.15(-4.32%)
Sep 26, 2014	3.510	3.510	3.431	3.441	25,432	-0.06(-1.70%)
Sep 25, 2014	3.619	3.639	3.470	3.500	17,724	-0.10(-2.76%)
Sep 24, 2014	3.579	3.639	3.460	3.599	5,863	+0.02(+0.55%)
Sep 23, 2014	3.589	3.599	3.525	3.579	19,265	-0.04(-1.10%)
Sep 22, 2014	3.698	3.758	3.510	3.619	26,464	-0.13(-3.44%)
Sep 19, 2014	3.698	3.875	3.550	3.748	57,024	+0.02(+0.53%)
Sep 18, 2014	3.728	3.857	3.688	3.728	21,431	-0.06(-1.57%)
Sep 17, 2014	3.966	3.996	3.669	3.788	99,795	-0.15(-3.78%)
Sep 16, 2014	3.966	3.976	3.936	3.936	38,731	+0.00(+0.00%)
Sep 15, 2014	3.956	3.976	3.936	3.936	48,804	-0.04(-0.99%)
Sep 12, 2014	3.946	4.025	3.946	3.976	6,371	+0.02(+0.50%)
Sep 11, 2014	3.976	4.045	3.946	3.956	7,230	-0.05(-1.23%)
Sep 10, 2014	3.946	4.074	3.936	4.005	18,420	+0.04(+0.99%)
Sep 09, 2014	3.946	4.015	3.946	3.966	19,001	+0.00(+0.00%)
Sep 08, 2014	3.966	3.966	3.936	3.966	47,913	-0.05(-1.23%)
Sep 05, 2014	3.966	4.074	4.005	4.015	18,648	+0.01(+0.25%)
Sep 04, 2014	3.986	4.104	3.986	4.005	22,233	-0.02(-0.49%)
Sep 03, 2014	3.986	4.094	3.956	4.025	29,058	-0.01(-0.24%)
Sep 02, 2014	4.311	4.316	3.946	4.035	59,962	-0.28(-6.41%)
Aug 29, 2014	4.321	4.311	4.311	4.311	4,966	+0.04(+0.92%)
Aug 28, 2014	4.301	4.331	4.213	4.272	12,098	-0.01(-0.23%)
Aug 27, 2014	4.163	4.439	4.163	4.282	16,761	+0.00(+0.00%)
Aug 26, 2014	4.410	4.459	4.242	4.282	58,511	-0.13(-2.91%)
Aug 25, 2014	4.538	4.715	4.509	4.410	52,040	-0.13(-2.83%)
Aug 22, 2014	4.430	4.686	4.430	4.538	31,216	+0.08(+1.77%)
Aug 21, 2014	4.303	4.509	4.227	4.459	30,189	+0.24(+5.61%)
Aug 20, 2014	4.025	4.292	4.025	4.222	45,504	+0.17(+4.14%)
Aug 19, 2014	4.087	4.242	4.045	4.055	18,924	+0.00(+0.00%)
Aug 18, 2014	3.996	4.094	3.946	4.055	26,029	+0.06(+1.48%)
Aug 15, 2014	3.976	4.072	3.946	3.996	41,854	+0.02(+0.50%)
Aug 14, 2014	4.005	4.035	3.947	3.976	27,019	-0.06(-1.47%)
Aug 13, 2014	3.996	4.183	3.996	4.035	44,521	+0.00(+0.00%)
Aug 12, 2014	4.055	4.094	3.976	4.035	42,905	-0.02(-0.49%)
Aug 11, 2014	4.124	4.372	3.946	4.055	76,149	-0.13(-3.07%)
Aug 08, 2014	4.321	4.321	4.184	4.183	20,078	-0.10(-2.30%)
Aug 07, 2014	4.094	4.331	3.966	4.282	40,087	+0.19(+4.58%)
Aug 06, 2014	4.055	4.144	4.025	4.094	41,156	+0.24(+6.14%)
Aug 05, 2014	3.946	4.096	3.616	3.857	108,382	-0.33(-7.78%)
Aug 04, 2014	4.755	4.755	4.035	4.183	174,064	-0.58(-12.22%)
Aug 01, 2014	4.647	4.814	4.627	4.765	7,012	+0.09(+1.90%)
Jul 31, 2014	4.765	4.765	4.469	4.676	19,032	-0.14(-2.87%)
Jul 30, 2014	4.745	4.834	4.657	4.814	27,275	+0.05(+1.04%)
Jul 29, 2014	4.587	4.795	4.587	4.765	29,433	+0.10(+2.11%)
Jul 28, 2014	4.814	4.883	4.479	4.666	99,232	-0.32(-6.34%)
Jul 25, 2014	5.012	5.120	4.933	4.982	36,412	-0.04(-0.79%)
Jul 24, 2014	5.110	5.254	5.012	5.022	16,822	-0.08(-1.55%)
Jul 23, 2014	5.347	5.544	5.071	5.100	47,880	-0.17(-3.18%)
Jul 22, 2014	5.199	5.475	5.115	5.268	70,572	+0.09(+1.71%)
Jul 21, 2014	4.913	5.239	4.775	5.179	84,402	+0.27(+5.42%)
Jul 18, 2014	4.992	5.004	4.755	4.913	84,359	-0.13(-2.54%)
Jul 17, 2014	5.012	5.170	4.962	5.041	71,665	-0.01(-0.20%)
Jul 16, 2014	5.061	5.110	5.051	5.051	26,793	-0.09(-1.73%)
Jul 15, 2014	5.130	5.209	4.893	5.140	55,351	+0.08(+1.56%)
Jul 14, 2014	4.933	5.150	4.933	5.061	78,430	+0.13(+2.60%)
Jul 11, 2014	4.992	5.012	4.859	4.933	22,906	-0.04(-0.79%)
Jul 10, 2014	4.943	4.972	4.735	4.972	76,156	-0.05(-0.98%)
Jul 09, 2014	5.110	5.179	5.002	5.022	37,623	-0.18(-3.42%)
Jul 08, 2014	5.189	5.209	4.982	5.199	70,879	+0.01(+0.19%)
Jul 07, 2014	5.475	5.544	4.992	5.189	192,235	-0.39(-7.07%)
Jul 03, 2014	5.564	5.584	5.584	5.584	20,779	+0.08(+1.43%)
Jul 02, 2014	5.544	5.614	5.327	5.505	52,478	-0.07(-1.24%)
Jul 01, 2014	5.544	5.614	5.505	5.574	49,519	+0.07(+1.25%)
Jun 30, 2014	5.525	5.722	5.298	5.505	128,361	-0.28(-4.78%)
Jun 27, 2014	5.268	6.096	5.243	5.781	143,394	+0.40(+7.52%)
Jun 26, 2014	5.426	5.446	5.229	5.377	53,670	+0.01(+0.18%)
Jun 25, 2014	5.564	5.564	5.199	5.367	76,538	-0.25(-4.39%)
Jun 24, 2014	5.475	5.722	5.475	5.614	54,022	+0.07(+1.25%)
Jun 23, 2014	5.683	5.870	5.456	5.544	88,783	-0.08(-1.40%)
Jun 20, 2014	5.396	5.653	5.352	5.623	76,101	+0.21(+3.83%)
Jun 19, 2014	5.732	5.929	5.327	5.416	160,825	-0.38(-6.63%)
Jun 18, 2014	5.831	6.265	5.674	5.801	304,206	-0.03(-0.51%)
Jun 17, 2014	5.555	5.998	5.477	5.831	194,187	+0.38(+7.04%)
Jun 16, 2014	5.408	5.683	5.319	5.447	100,675	+0.06(+1.09%)
Jun 13, 2014	5.477	5.545	5.368	5.388	47,115	-0.09(-1.62%)
Jun 12, 2014	5.683	5.899	5.418	5.477	100,723	-0.38(-6.54%)
Jun 11, 2014	5.162	5.988	5.162	5.860	188,173	+0.60(+11.40%)
Jun 10, 2014	5.506	5.604	5.191	5.260	134,068	-0.10(-1.83%)
Jun 06, 2014	6.106	6.391	5.182	5.359	363,692	-0.64(-10.66%)
Jun 05, 2014	5.772	6.086	5.654	5.998	507,387	+0.39(+7.02%)
Jun 04, 2014	5.231	5.732	5.064	5.604	410,757	+0.50(+9.83%)
Jun 03, 2014	5.300	5.338	4.877	5.103	247,060	-0.11(-2.08%)
Jun 02, 2014	4.660	5.447	4.660	5.211	505,655	+0.59(+12.77%)
May 30, 2014	4.523	4.656	4.405	4.621	83,924	+0.09(+1.95%)
May 29, 2014	4.208	4.667	4.130	4.533	239,790	+0.38(+9.24%)
May 28, 2014	4.228	4.316	4.130	4.149	83,776	-0.05(-1.17%)
May 27, 2014	3.933	4.208	3.874	4.198	133,570	+0.36(+9.49%)
May 23, 2014	3.776	3.835	3.835	3.835	23,595	+0.05(+1.30%)
May 22, 2014	3.854	3.864	3.736	3.785	67,315	-0.07(-1.79%)
May 21, 2014	3.864	4.021	3.835	3.854	53,207	-0.07(-1.75%)
May 20, 2014	12.39	4.493	3.836	3.923	358,678	-0.23(-5.45%)
May 19, 2014	3.785	4.198	3.785	4.149	272,149	+0.40(+10.76%)
May 16, 2014	3.736	3.785	3.717	3.746	16,756	-0.07(-1.80%)
May 15, 2014	3.707	3.884	3.707	3.815	30,943	+0.05(+1.31%)
May 14, 2014	3.953	3.972	3.687	3.766	76,409	-0.19(-4.73%)
May 13, 2014	3.933	3.972	3.766	3.953	93,115	+0.05(+1.27%)
May 12, 2014	3.687	4.120	3.687	3.903	519,045	+0.22(+5.85%)
May 09, 2014	3.854	3.854	3.569	3.687	76,862	-0.13(-3.35%)
May 08, 2014	3.923	3.982	3.569	3.815	110,024	-0.09(-2.27%)
May 07, 2014	3.667	4.090	3.441	3.903	303,146	+0.51(+15.07%)
May 06, 2014	3.097	3.756	3.097	3.392	254,235	+0.49(+16.95%)
May 05, 2014	2.960	2.960	2.802	2.901	2,607	-0.04(-1.34%)
May 02, 2014	2.930	2.950	2.901	2.940	5,106	+0.03(+1.01%)