American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	7.499	7.499	7.246	7.254	381,058	-0.32(-4.18%)
Jan 29, 2015	7.396	7.570	7.293	7.570	198,485	+0.17(+2.35%)
Jan 28, 2015	7.333	7.554	7.262	7.396	213,459	+0.07(+0.97%)
Jan 27, 2015	7.301	7.491	7.238	7.325	171,041	-0.03(-0.43%)
Jan 26, 2015	7.412	7.483	7.293	7.357	126,543	-0.10(-1.38%)
Jan 23, 2015	7.523	7.626	7.388	7.459	133,718	-0.05(-0.63%)
Jan 22, 2015	6.977	7.531	6.977	7.507	343,052	+0.62(+9.08%)
Jan 21, 2015	7.491	7.491	6.850	6.882	665,615	-0.67(-8.90%)
Jan 20, 2015	7.420	7.815	7.333	7.554	774,441	+0.17(+2.25%)
Jan 16, 2015	7.333	7.475	7.297	7.388	350,379	+0.00(+0.00%)
Jan 15, 2015	7.626	7.689	7.214	7.388	394,451	-0.24(-3.11%)
Jan 14, 2015	7.404	7.641	7.364	7.626	197,936	+0.17(+2.34%)
Jan 13, 2015	7.720	7.934	7.364	7.452	838,320	-0.17(-2.18%)
Jan 12, 2015	7.333	7.626	7.285	7.618	268,920	+0.28(+3.77%)
Jan 09, 2015	7.420	7.515	7.301	7.341	222,393	-0.08(-1.07%)
Jan 08, 2015	7.309	7.633	7.309	7.420	479,210	+0.19(+2.63%)
Jan 07, 2015	7.436	7.499	7.159	7.230	224,882	-0.11(-1.51%)
Jan 06, 2015	7.610	7.610	7.183	7.341	278,334	-0.21(-2.83%)
Jan 05, 2015	7.887	7.942	7.475	7.554	309,239	-0.35(-4.40%)
Jan 02, 2015	8.148	8.243	7.794	7.902	225,307	-0.18(-2.25%)
Dec 31, 2014	8.124	8.084	8.084	8.084	432,094	-0.02(-0.29%)
Dec 30, 2014	7.942	8.211	7.942	8.108	252,032	+0.17(+2.09%)
Dec 29, 2014	8.053	8.156	7.902	7.942	187,616	-0.09(-1.18%)
Dec 26, 2014	7.792	8.076	7.736	8.037	157,978	+0.28(+3.67%)
Dec 24, 2014	7.657	7.752	7.752	7.752	84,067	+0.09(+1.24%)
Dec 23, 2014	7.633	7.736	7.475	7.657	340,415	+0.06(+0.83%)
Dec 22, 2014	7.507	7.689	7.507	7.594	226,670	+0.07(+0.95%)
Dec 19, 2014	7.531	7.673	7.437	7.523	407,813	-0.02(-0.21%)
Dec 18, 2014	7.570	7.633	7.357	7.539	392,345	+0.07(+0.95%)
Dec 17, 2014	7.159	7.467	7.135	7.467	221,609	+0.31(+4.31%)
Dec 16, 2014	7.198	7.467	7.143	7.159	190,176	-0.02(-0.33%)
Dec 15, 2014	7.333	7.452	7.111	7.183	199,610	-0.13(-1.84%)
Dec 12, 2014	7.396	7.507	7.135	7.317	587,026	-0.21(-2.73%)
Dec 11, 2014	7.570	7.768	7.507	7.523	313,535	+0.02(+0.21%)
Dec 10, 2014	7.744	7.887	7.499	7.507	245,702	-0.26(-3.36%)
Dec 09, 2014	7.515	7.788	7.325	7.768	268,669	+0.17(+2.29%)
Dec 08, 2014	7.760	7.887	7.586	7.594	213,989	-0.17(-2.24%)
Dec 05, 2014	7.673	7.855	7.673	7.768	229,274	+0.09(+1.24%)
Dec 04, 2014	7.681	7.823	7.570	7.673	258,169	+0.00(+0.00%)
Dec 03, 2014	7.293	7.728	7.159	7.673	757,017	+0.38(+5.21%)
Dec 02, 2014	7.096	7.357	7.032	7.293	243,780	+0.24(+3.36%)
Dec 01, 2014	7.586	7.626	7.040	7.056	357,408	-0.56(-7.37%)
Nov 28, 2014	7.831	7.910	7.602	7.618	170,453	-0.17(-2.23%)
Nov 26, 2014	7.562	7.792	7.792	7.792	308,584	+0.22(+2.93%)
Nov 25, 2014	7.586	7.673	7.475	7.570	278,551	+0.02(+0.31%)
Nov 24, 2014	7.475	7.768	7.404	7.546	375,780	+0.06(+0.74%)
Nov 21, 2014	7.713	7.847	7.467	7.491	429,439	-0.08(-1.04%)
Nov 20, 2014	7.428	7.594	7.270	7.570	358,604	+0.13(+1.81%)
Nov 19, 2014	7.776	7.776	7.436	7.436	204,495	-0.35(-4.47%)
Nov 18, 2014	7.546	7.966	7.546	7.784	376,602	+0.32(+4.24%)
Nov 17, 2014	7.523	7.649	7.364	7.467	502,133	-0.12(-1.56%)
Nov 14, 2014	7.839	7.839	7.562	7.586	382,745	-0.23(-2.94%)
Nov 13, 2014	7.871	8.013	7.736	7.815	342,222	-0.04(-0.50%)
Nov 12, 2014	7.839	7.871	7.673	7.855	305,998	-0.06(-0.70%)
Nov 11, 2014	8.045	8.084	7.863	7.910	370,510	-0.13(-1.67%)
Nov 10, 2014	7.902	8.053	7.760	8.045	569,032	+0.08(+0.99%)
Nov 07, 2014	8.424	8.437	7.918	7.966	928,092	+0.03(+0.40%)
Nov 06, 2014	7.926	8.076	7.855	7.934	611,128	+0.02(+0.20%)
Nov 05, 2014	8.163	8.163	7.800	7.918	625,934	-0.21(-2.53%)
Nov 04, 2014	8.203	8.377	8.005	8.124	431,974	-0.07(-0.87%)
Nov 03, 2014	8.029	8.266	8.029	8.195	546,999	+0.17(+2.07%)
Oct 31, 2014	8.266	8.330	8.005	8.029	809,188	-0.07(-0.88%)
Oct 30, 2014	8.037	8.203	7.855	8.100	400,634	+0.02(+0.20%)
Oct 29, 2014	7.981	8.191	7.863	8.084	704,386	+0.17(+2.10%)
Oct 28, 2014	7.768	7.958	7.728	7.918	849,072	+0.25(+3.20%)
Oct 27, 2014	7.673	7.689	7.689	7.673	288,359	-0.02(-0.21%)
Oct 24, 2014	7.689	7.720	7.317	7.689	437,323	+0.00(+0.00%)
Oct 23, 2014	7.665	7.713	7.539	7.689	786,297	+0.11(+1.46%)
Oct 22, 2014	7.689	7.768	7.570	7.578	714,393	-0.12(-1.54%)
Oct 21, 2014	7.728	7.800	7.586	7.697	504,150	+0.07(+0.93%)
Oct 20, 2014	7.744	7.807	7.562	7.626	674,685	-0.11(-1.43%)
Oct 17, 2014	7.918	7.934	7.760	7.736	808,231	-0.13(-1.71%)
Oct 16, 2014	7.839	8.084	7.753	7.871	880,474	+0.00(+0.00%)
Oct 15, 2014	7.697	7.894	7.364	7.871	1,289,114	+0.17(+2.16%)
Oct 14, 2014	7.317	7.720	7.016	7.705	1,882,246	+0.62(+8.83%)
Oct 13, 2014	6.858	7.317	6.741	7.080	550,216	+0.20(+2.87%)
Oct 10, 2014	6.898	7.069	6.803	6.882	660,408	-0.07(-1.02%)
Oct 09, 2014	7.309	7.372	6.937	6.953	472,407	-0.36(-4.87%)
Oct 08, 2014	6.945	7.372	6.922	7.309	529,303	+0.31(+4.41%)
Oct 07, 2014	7.103	7.111	6.613	7.001	521,043	-0.12(-1.67%)
Oct 06, 2014	7.119	7.317	6.993	7.119	770,138	+0.08(+1.12%)
Oct 03, 2014	6.653	7.167	6.566	7.040	1,947,714	+0.51(+7.75%)
Oct 02, 2014	6.479	6.700	6.415	6.534	936,263	+0.04(+0.61%)
Oct 01, 2014	6.415	6.684	6.407	6.494	658,062	+0.09(+1.36%)
Sep 30, 2014	6.550	6.562	6.328	6.407	465,859	-0.09(-1.46%)
Sep 29, 2014	6.178	6.534	6.178	6.502	410,181	+0.26(+4.18%)
Sep 26, 2014	5.624	6.256	5.608	6.241	639,048	+0.70(+12.55%)
Sep 25, 2014	5.411	5.648	5.395	5.545	304,409	+0.13(+2.49%)
Sep 24, 2014	5.363	5.490	5.347	5.411	130,352	+0.07(+1.33%)
Sep 23, 2014	5.466	5.513	5.339	5.339	247,789	-0.17(-3.16%)
Sep 22, 2014	5.664	5.703	5.482	5.513	112,415	-0.21(-3.60%)
Sep 19, 2014	5.846	5.933	5.668	5.719	332,208	-0.08(-1.36%)
Sep 18, 2014	5.806	5.901	5.759	5.798	84,499	+0.01(+0.14%)
Sep 17, 2014	5.806	5.862	5.735	5.790	110,104	-0.02(-0.41%)
Sep 16, 2014	5.727	5.854	5.703	5.814	133,015	+0.06(+0.96%)
Sep 15, 2014	5.838	5.838	5.672	5.759	193,528	-0.10(-1.75%)
Sep 12, 2014	5.925	5.925	5.656	5.862	194,922	-0.05(-0.80%)
Sep 11, 2014	5.790	5.917	5.743	5.909	146,378	+0.09(+1.49%)
Sep 10, 2014	5.616	5.838	5.600	5.822	199,388	+0.22(+3.95%)
Sep 09, 2014	5.846	5.862	5.593	5.600	155,412	-0.24(-4.07%)
Sep 08, 2014	5.822	5.909	5.688	5.838	125,159	+0.02(+0.41%)
Sep 05, 2014	5.925	5.940	5.798	5.814	211,373	-0.15(-2.52%)
Sep 04, 2014	6.281	6.360	5.933	5.964	280,277	-0.26(-4.19%)
Sep 03, 2014	6.360	6.447	6.194	6.225	208,407	-0.11(-1.75%)
Sep 02, 2014	6.447	6.447	6.289	6.336	435,925	-0.09(-1.35%)
Aug 29, 2014	6.194	6.423	6.423	6.423	1,031,186	+0.23(+3.70%)
Aug 28, 2014	6.083	6.297	6.083	6.194	254,705	+0.11(+1.82%)
Aug 27, 2014	6.036	6.087	5.925	6.083	236,269	+0.04(+0.65%)
Aug 26, 2014	5.925	6.059	5.925	6.043	158,355	+0.13(+2.14%)
Aug 25, 2014	5.988	6.012	5.862	5.917	190,361	-0.04(-0.66%)
Aug 22, 2014	5.830	5.996	5.775	5.956	290,944	+0.13(+2.17%)
Aug 21, 2014	5.632	5.854	5.593	5.830	221,674	+0.17(+3.08%)
Aug 20, 2014	5.600	5.703	5.546	5.656	143,820	+0.00(+0.00%)
Aug 19, 2014	5.767	5.822	5.624	5.656	187,868	-0.09(-1.52%)
Aug 18, 2014	5.806	5.854	5.703	5.743	205,332	+0.04(+0.69%)
Aug 15, 2014	5.624	5.733	5.537	5.703	431,296	+0.18(+3.30%)
Aug 14, 2014	5.537	5.545	5.490	5.521	115,197	-0.01(-0.14%)
Aug 13, 2014	5.529	5.537	5.466	5.529	245,165	+0.01(+0.14%)
Aug 12, 2014	5.513	5.529	5.387	5.521	198,223	-0.02(-0.29%)
Aug 11, 2014	5.403	5.537	5.347	5.537	315,649	+0.20(+3.70%)
Aug 08, 2014	5.181	5.368	5.181	5.339	252,268	+0.13(+2.58%)
Aug 07, 2014	5.205	5.347	5.118	5.205	390,686	+0.02(+0.30%)
Aug 06, 2014	4.548	5.229	4.548	5.189	1,124,906	+0.76(+17.14%)
Aug 05, 2014	4.359	4.485	4.359	4.430	289,332	+0.06(+1.45%)
Aug 04, 2014	4.351	4.406	4.303	4.366	295,873	+0.03(+0.73%)
Aug 01, 2014	4.327	4.366	4.272	4.335	190,409	+0.02(+0.55%)
Jul 31, 2014	4.351	4.422	4.311	4.311	248,589	-0.13(-2.85%)
Jul 30, 2014	4.438	4.517	4.430	4.438	136,690	-0.01(-0.18%)
Jul 29, 2014	4.327	4.454	4.272	4.446	188,133	+0.12(+2.74%)
Jul 28, 2014	4.398	4.469	4.272	4.327	145,179	-0.08(-1.80%)
Jul 25, 2014	4.485	4.541	4.366	4.406	314,678	-0.15(-3.30%)
Jul 24, 2014	4.635	4.651	4.548	4.556	147,157	-0.06(-1.20%)
Jul 23, 2014	4.454	4.683	4.454	4.612	180,477	+0.16(+3.55%)
Jul 22, 2014	4.501	4.588	4.406	4.454	170,566	-0.02(-0.53%)
Jul 21, 2014	4.556	4.580	4.446	4.477	134,983	-0.10(-2.25%)
Jul 18, 2014	4.311	4.643	4.311	4.580	237,537	+0.28(+6.63%)
Jul 17, 2014	4.359	4.390	4.272	4.295	258,349	-0.12(-2.69%)
Jul 16, 2014	4.493	4.493	4.398	4.414	234,224	-0.03(-0.71%)
Jul 15, 2014	4.572	4.612	4.422	4.446	169,564	-0.14(-3.10%)
Jul 14, 2014	4.580	4.905	4.580	4.588	164,202	+0.06(+1.40%)
Jul 11, 2014	4.572	4.628	4.485	4.525	174,196	-0.06(-1.21%)
Jul 10, 2014	4.359	4.628	4.311	4.580	195,191	+0.10(+2.30%)
Jul 09, 2014	4.746	4.825	4.477	4.477	280,588	-0.27(-5.67%)
Jul 08, 2014	4.667	4.762	4.485	4.746	303,289	+0.05(+1.01%)
Jul 07, 2014	4.904	4.944	4.691	4.699	160,136	-0.22(-4.50%)
Jul 03, 2014	4.881	4.920	4.920	4.920	109,477	+0.06(+1.30%)
Jul 02, 2014	4.754	4.944	4.754	4.857	237,290	+0.13(+2.68%)
Jul 01, 2014	4.643	4.857	4.643	4.730	308,727	+0.09(+2.05%)
Jun 30, 2014	4.738	4.738	4.592	4.635	229,613	-0.10(-2.17%)
Jun 27, 2014	4.794	4.983	4.715	4.738	1,562,241	-0.11(-2.28%)
Jun 26, 2014	4.849	4.904	4.746	4.849	153,758	-0.01(-0.16%)
Jun 25, 2014	4.762	4.865	4.667	4.857	255,280	+0.04(+0.82%)
Jun 24, 2014	4.667	5.014	4.667	4.817	402,954	+0.15(+3.22%)
Jun 23, 2014	4.722	4.722	4.612	4.667	170,954	-0.02(-0.51%)
Jun 20, 2014	4.904	4.920	4.675	4.691	315,465	-0.19(-3.89%)
Jun 19, 2014	5.015	5.023	4.873	4.881	91,174	-0.09(-1.91%)
Jun 18, 2014	4.952	5.055	4.904	4.976	232,117	+0.03(+0.64%)
Jun 17, 2014	4.564	4.952	4.556	4.944	336,105	+0.39(+8.51%)
Jun 16, 2014	4.541	4.580	4.529	4.556	269,810	-0.01(-0.17%)
Jun 13, 2014	4.770	4.787	4.541	4.564	126,944	-0.21(-4.31%)
Jun 12, 2014	4.873	4.881	4.726	4.770	140,155	-0.14(-2.90%)
Jun 11, 2014	4.904	4.936	4.849	4.912	67,970	-0.03(-0.64%)
Jun 10, 2014	4.991	5.059	4.904	4.944	185,699	-0.04(-0.79%)
Jun 06, 2014	4.991	5.071	4.889	4.983	228,340	+0.05(+0.96%)
Jun 05, 2014	4.802	4.960	4.754	4.936	152,612	+0.14(+2.97%)
Jun 04, 2014	4.754	4.817	4.707	4.794	97,523	-0.01(-0.16%)
Jun 03, 2014	4.825	4.865	4.730	4.802	153,654	-0.07(-1.46%)
Jun 02, 2014	4.928	4.928	4.762	4.873	151,052	-0.03(-0.65%)
May 30, 2014	4.952	4.960	4.841	4.904	247,915	-0.02(-0.48%)
May 29, 2014	4.968	5.007	4.849	4.928	122,379	-0.02(-0.32%)
May 28, 2014	4.944	5.031	4.928	4.944	185,260	+0.00(+0.00%)
May 27, 2014	4.928	5.039	4.928	4.944	170,151	+0.08(+1.63%)
May 23, 2014	4.746	4.865	4.865	4.865	170,537	+0.09(+1.82%)
May 22, 2014	4.667	4.778	4.643	4.778	61,698	+0.10(+2.20%)
May 21, 2014	4.620	4.730	4.588	4.675	163,156	+0.06(+1.37%)
May 20, 2014	4.754	4.754	4.525	4.612	281,489	-0.13(-2.83%)
May 19, 2014	4.525	4.762	4.525	4.746	133,802	+0.14(+3.09%)
May 16, 2014	4.643	4.643	4.485	4.604	232,578	-0.05(-1.02%)
May 15, 2014	4.738	4.738	4.525	4.651	332,656	-0.09(-2.00%)
May 14, 2014	4.944	4.976	4.722	4.746	285,843	-0.23(-4.61%)
May 13, 2014	5.221	5.221	4.968	4.976	238,861	-0.25(-4.84%)
May 12, 2014	5.158	5.324	5.086	5.229	244,455	+0.09(+1.85%)
May 09, 2014	4.857	5.134	4.809	5.134	195,768	+0.28(+5.70%)
May 08, 2014	4.904	4.976	4.802	4.857	235,264	-0.05(-0.97%)
May 07, 2014	4.794	5.218	4.580	4.904	493,780	+0.00(+0.00%)
May 06, 2014	4.968	5.023	4.857	4.904	314,436	-0.11(-2.21%)
May 05, 2014	4.841	5.055	4.786	5.015	131,379	+0.11(+2.26%)
May 02, 2014	4.999	5.071	4.881	4.904	200,926	-0.10(-2.05%)
May 01, 2014	5.031	5.118	4.841	5.007	239,091	-0.06(-1.09%)
Apr 30, 2014	4.881	5.078	4.738	5.063	237,178	+0.18(+3.73%)
Apr 29, 2014	4.912	4.983	4.868	4.881	145,315	-0.02(-0.48%)
Apr 28, 2014	4.857	4.944	4.802	4.904	238,313	+0.05(+0.98%)
Apr 25, 2014	4.920	4.936	4.754	4.857	232,184	-0.10(-2.07%)
Apr 24, 2014	5.039	5.063	4.881	4.960	171,113	-0.06(-1.26%)
Apr 23, 2014	5.158	5.158	4.999	5.023	193,125	-0.13(-2.61%)
Apr 22, 2014	5.094	5.268	5.094	5.158	142,951	+0.06(+1.09%)
Apr 21, 2014	5.063	5.173	5.008	5.102	220,672	+0.02(+0.31%)
Apr 17, 2014	5.031	5.086	5.086	5.086	266,235	+0.06(+1.10%)
Apr 16, 2014	4.912	5.086	4.865	5.031	304,793	+0.12(+2.42%)
Apr 15, 2014	5.047	5.047	4.762	4.912	192,938	-0.13(-2.66%)
Apr 14, 2014	5.229	5.237	4.936	5.047	258,442	-0.13(-2.60%)
Apr 11, 2014	5.387	5.419	5.165	5.181	197,568	-0.29(-5.35%)
Apr 10, 2014	5.688	5.688	5.339	5.474	444,288	-0.20(-3.49%)
Apr 09, 2014	5.632	5.688	5.545	5.672	163,080	+0.09(+1.56%)
Apr 08, 2014	5.513	5.695	5.513	5.585	356,121	+0.07(+1.29%)
Apr 07, 2014	5.775	5.830	5.466	5.513	364,782	-0.29(-5.04%)
Apr 04, 2014	6.194	6.206	5.775	5.806	343,450	-0.32(-5.29%)
Apr 03, 2014	6.091	6.194	6.051	6.130	269,363	+0.02(+0.39%)
Apr 02, 2014	6.130	6.265	5.988	6.107	193,206	+0.02(+0.26%)
Apr 01, 2014	5.901	6.123	5.885	6.091	363,812	+0.21(+3.49%)
Mar 31, 2014	5.703	5.893	5.656	5.885	244,467	+0.25(+4.49%)
Mar 28, 2014	5.703	5.790	5.608	5.632	262,872	-0.07(-1.25%)
Mar 27, 2014	5.608	5.703	5.426	5.703	282,970	+0.12(+2.12%)
Mar 26, 2014	5.751	5.759	5.553	5.585	370,779	-0.16(-2.75%)
Mar 25, 2014	5.695	5.759	5.577	5.743	183,474	+0.07(+1.26%)
Mar 24, 2014	5.751	5.790	5.593	5.672	117,293	-0.08(-1.38%)
Mar 21, 2014	5.727	5.846	5.680	5.751	765,894	+0.06(+1.11%)
Mar 20, 2014	5.719	5.727	5.549	5.688	197,168	-0.05(-0.83%)
Mar 19, 2014	5.751	5.818	5.597	5.735	253,617	-0.02(-0.28%)
Mar 18, 2014	5.727	5.854	5.664	5.751	173,038	+0.05(+0.83%)
Mar 17, 2014	5.854	5.949	5.695	5.703	193,024	-0.13(-2.17%)
Mar 14, 2014	5.798	5.854	5.703	5.830	144,766	-0.01(-0.14%)
Mar 13, 2014	6.051	6.051	5.790	5.838	165,084	-0.21(-3.53%)
Mar 12, 2014	6.162	6.210	6.004	6.051	146,917	-0.12(-1.92%)
Mar 11, 2014	6.123	6.178	6.043	6.170	201,825	+0.07(+1.17%)
Mar 10, 2014	6.012	6.123	5.964	6.099	155,255	+0.04(+0.65%)
Mar 07, 2014	6.146	6.210	6.028	6.059	180,627	-0.07(-1.16%)
Mar 06, 2014	6.241	6.241	5.997	6.130	178,914	-0.11(-1.77%)
Mar 05, 2014	6.289	6.384	6.091	6.241	278,886	-0.08(-1.25%)
Mar 04, 2014	6.344	6.447	6.218	6.320	446,579	+0.09(+1.40%)
Mar 03, 2014	6.154	6.249	6.051	6.233	172,004	-0.01(-0.13%)
Feb 28, 2014	6.194	6.344	6.083	6.241	317,459	+0.14(+2.33%)
Feb 27, 2014	5.909	6.099	5.869	6.099	231,651	+0.15(+2.53%)
Feb 26, 2014	6.336	6.447	5.577	5.949	671,536	-0.10(-1.70%)
Feb 25, 2014	5.980	6.067	5.909	6.051	220,927	+0.07(+1.19%)
Feb 24, 2014	5.956	6.028	5.917	5.980	342,275	+0.02(+0.40%)
Feb 21, 2014	5.869	5.996	5.767	5.956	258,282	+0.12(+2.03%)
Feb 20, 2014	5.703	5.838	5.616	5.838	132,327	+0.16(+2.79%)
Feb 19, 2014	5.862	5.925	5.585	5.680	247,974	-0.23(-3.88%)
Feb 18, 2014	5.632	5.925	5.608	5.909	248,254	+0.27(+4.77%)
Feb 14, 2014	5.695	5.640	5.640	5.640	237,917	-0.05(-0.83%)
Feb 13, 2014	5.585	5.751	5.545	5.688	97,168	+0.06(+1.13%)
Feb 12, 2014	5.608	5.790	5.553	5.624	152,281	+0.02(+0.28%)
Feb 11, 2014	5.664	5.719	5.589	5.608	211,998	-0.06(-1.12%)
Feb 10, 2014	5.680	5.680	5.521	5.672	205,583	+0.01(+0.14%)
Feb 07, 2014	5.545	5.664	5.506	5.664	222,844	+0.13(+2.43%)
Feb 06, 2014	5.387	5.553	5.339	5.529	285,244	+0.19(+3.56%)
Feb 05, 2014	5.537	5.537	5.213	5.339	325,097	-0.21(-3.85%)
Feb 04, 2014	5.585	5.624	5.419	5.553	337,198	+0.03(+0.57%)