Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	11.72	11.88	11.65	11.72	70,399	-0.06(-0.51%)
Oct 29, 2015	11.89	11.96	11.76	11.78	85,739	+0.00(+0.00%)
Oct 28, 2015	11.69	11.86	11.51	11.78	216,830	+0.15(+1.29%)
Oct 27, 2015	11.84	11.95	11.54	11.63	168,862	-0.21(-1.77%)
Oct 26, 2015	12.13	12.25	11.78	11.84	126,348	-0.30(-2.47%)
Oct 23, 2015	12.18	12.27	12.04	12.14	144,563	-0.02(-0.16%)
Oct 22, 2015	12.40	12.40	12.03	12.16	88,168	+0.15(+1.25%)
Oct 21, 2015	12.11	12.22	11.90	12.01	117,981	-0.16(-1.31%)
Oct 20, 2015	12.16	12.28	12.04	12.17	145,780	+0.00(+0.00%)
Oct 19, 2015	12.22	12.35	12.12	12.17	116,899	-0.15(-1.22%)
Oct 16, 2015	12.32	12.41	12.20	12.32	176,150	+0.07(+0.57%)
Oct 15, 2015	12.12	12.39	12.04	12.25	70,685	+0.18(+1.49%)
Oct 14, 2015	12.21	12.30	12.02	12.07	67,891	-0.13(-1.07%)
Oct 13, 2015	12.20	12.30	12.11	12.20	108,757	+0.00(+0.00%)
Oct 12, 2015	12.25	12.40	12.16	12.20	85,229	-0.09(-0.73%)
Oct 09, 2015	12.44	12.47	12.26	12.29	30,046	-0.18(-1.44%)
Oct 08, 2015	12.36	12.50	12.27	12.47	52,072	+0.08(+0.65%)
Oct 07, 2015	12.07	12.40	12.01	12.39	92,262	+0.36(+2.99%)
Oct 06, 2015	12.27	12.27	12.03	12.03	59,394	-0.21(-1.72%)
Oct 05, 2015	12.39	12.39	12.10	12.24	110,597	+0.02(+0.16%)
Oct 02, 2015	11.96	12.22	11.88	12.22	105,095	+0.19(+1.58%)
Oct 01, 2015	12.02	12.09	11.71	12.03	61,367	+0.05(+0.42%)
Sep 30, 2015	11.67	12.05	11.59	11.98	140,097	+0.46(+3.99%)
Sep 29, 2015	11.51	11.66	11.40	11.52	107,044	-0.06(-0.52%)
Sep 28, 2015	11.65	11.80	11.50	11.58	118,447	-0.13(-1.11%)
Sep 25, 2015	12.07	12.09	11.71	11.71	130,033	-0.33(-2.74%)
Sep 24, 2015	12.16	12.16	11.98	12.04	67,308	-0.19(-1.55%)
Sep 23, 2015	12.02	12.25	12.01	12.23	123,155	+0.21(+1.75%)
Sep 22, 2015	11.98	12.26	11.94	12.02	76,352	-0.02(-0.17%)
Sep 21, 2015	12.24	12.36	11.97	12.04	96,535	-0.04(-0.33%)
Sep 18, 2015	11.44	12.14	11.40	12.08	258,340	+0.59(+5.13%)
Sep 17, 2015	11.22	11.49	11.07	11.49	283,436	+0.32(+2.86%)
Sep 16, 2015	11.05	11.20	11.05	11.17	113,524	+0.11(+0.99%)
Sep 15, 2015	11.07	11.28	10.97	11.06	122,606	+0.01(+0.09%)
Sep 14, 2015	11.08	11.14	10.88	11.05	97,300	-0.06(-0.54%)
Sep 11, 2015	10.53	11.17	10.53	11.11	156,224	+0.48(+4.52%)
Sep 10, 2015	10.81	10.89	10.53	10.63	181,846	-0.20(-1.85%)
Sep 09, 2015	11.10	11.11	10.76	10.83	159,923	-0.17(-1.55%)
Sep 08, 2015	10.99	11.18	10.87	11.00	132,049	+0.01(+0.09%)
Sep 04, 2015	11.05	10.99	10.99	10.99	109,300	-0.11(-0.99%)
Sep 03, 2015	11.11	11.26	10.90	11.10	138,077	+0.10(+0.91%)
Sep 02, 2015	11.21	11.27	10.89	11.00	136,399	-0.12(-1.08%)
Sep 01, 2015	11.10	11.21	11.06	11.12	105,942	-0.11(-0.98%)
Aug 31, 2015	11.40	11.50	11.20	11.23	174,085	-0.20(-1.75%)
Aug 28, 2015	11.40	11.47	11.25	11.43	90,940	-0.02(-0.17%)
Aug 27, 2015	11.32	11.49	11.14	11.45	146,126	+0.23(+2.05%)
Aug 26, 2015	10.86	11.22	10.60	11.22	204,235	+0.49(+4.57%)
Aug 25, 2015	11.19	11.28	10.70	10.73	339,231	-0.37(-3.33%)
Aug 24, 2015	11.39	11.59	11.08	11.10	233,492	-0.57(-4.88%)
Aug 21, 2015	11.50	11.75	11.45	11.67	190,744	-0.13(-1.10%)
Aug 20, 2015	11.99	12.10	11.78	11.80	155,358	-0.22(-1.83%)
Aug 19, 2015	12.18	12.20	12.02	12.02	115,598	-0.16(-1.31%)
Aug 18, 2015	12.29	12.29	12.13	12.18	94,440	-0.11(-0.90%)
Aug 17, 2015	12.06	12.31	11.88	12.29	156,431	+0.24(+1.99%)
Aug 14, 2015	12.05	12.10	11.90	12.05	84,797	-0.05(-0.41%)
Aug 13, 2015	12.06	12.18	12.00	12.10	52,904	+0.04(+0.33%)
Aug 12, 2015	12.16	12.21	11.82	12.06	111,972	-0.12(-0.99%)
Aug 11, 2015	11.66	12.48	11.50	12.18	208,716	+0.52(+4.46%)
Aug 10, 2015	12.06	12.06	11.43	11.66	246,467	-0.40(-3.32%)
Aug 07, 2015	11.75	12.09	11.75	12.06	77,204	+0.26(+2.20%)
Aug 06, 2015	12.23	12.25	11.60	11.80	265,503	-0.40(-3.28%)
Aug 05, 2015	12.70	12.71	12.18	12.20	251,794	-0.42(-3.33%)
Aug 04, 2015	12.86	12.94	12.59	12.62	96,388	-0.26(-2.02%)
Aug 03, 2015	12.77	12.96	12.65	12.88	113,418	+0.08(+0.63%)
Jul 31, 2015	12.65	12.80	12.63	12.80	93,232	+0.26(+2.07%)
Jul 30, 2015	12.76	12.76	12.51	12.54	68,943	-0.18(-1.42%)
Jul 29, 2015	12.52	12.88	12.34	12.72	139,102	+0.21(+1.68%)
Jul 28, 2015	12.47	12.60	12.33	12.51	153,954	+0.06(+0.48%)
Jul 27, 2015	12.56	12.61	12.40	12.45	70,539	-0.11(-0.88%)
Jul 24, 2015	12.76	12.84	12.55	12.56	74,264	-0.20(-1.57%)
Jul 23, 2015	12.82	12.95	12.74	12.76	103,217	-0.27(-2.07%)
Jul 22, 2015	12.89	13.07	12.84	13.03	152,763	+0.14(+1.09%)
Jul 21, 2015	13.00	13.05	12.70	12.89	74,203	-0.05(-0.39%)
Jul 20, 2015	12.89	13.07	12.77	12.94	160,584	+0.09(+0.70%)
Jul 17, 2015	12.94	13.07	12.65	12.85	138,000	-0.10(-0.77%)
Jul 16, 2015	12.48	12.98	12.45	12.95	247,884	+0.48(+3.85%)
Jul 15, 2015	12.53	12.55	12.35	12.47	188,010	-0.03(-0.24%)
Jul 14, 2015	12.46	12.53	12.41	12.50	126,062	+0.05(+0.40%)
Jul 13, 2015	12.42	12.58	12.38	12.45	105,751	-0.08(-0.64%)
Jul 10, 2015	12.20	12.61	12.19	12.53	204,451	+0.35(+2.87%)
Jul 09, 2015	12.53	12.59	12.09	12.18	246,279	-0.22(-1.77%)
Jul 08, 2015	12.62	12.72	12.37	12.40	104,820	-0.26(-2.05%)
Jul 07, 2015	12.59	12.69	12.45	12.66	139,680	+0.10(+0.80%)
Jul 06, 2015	12.65	12.70	12.50	12.56	161,401	-0.04(-0.32%)
Jul 02, 2015	12.70	12.60	12.60	12.60	128,100	-0.09(-0.71%)
Jul 01, 2015	12.70	12.75	12.35	12.69	158,714	+0.03(+0.24%)
Jun 30, 2015	12.62	12.69	12.32	12.66	195,356	+0.15(+1.20%)
Jun 29, 2015	12.90	12.91	12.51	12.51	271,308	-0.35(-2.72%)
Jun 26, 2015	12.55	13.00	12.30	12.86	1,721,598	+0.27(+2.14%)
Jun 25, 2015	12.94	13.02	12.48	12.59	304,787	-0.39(-3.00%)
Jun 24, 2015	13.02	13.09	12.93	12.98	139,054	+0.02(+0.15%)
Jun 23, 2015	13.16	13.22	12.91	12.96	201,275	-0.26(-1.97%)
Jun 22, 2015	13.40	13.40	13.20	13.22	125,319	-0.23(-1.71%)
Jun 19, 2015	13.30	13.47	13.25	13.45	174,479	+0.16(+1.20%)
Jun 18, 2015	13.30	13.32	13.25	13.29	214,237	-0.01(-0.08%)
Jun 17, 2015	13.30	13.30	13.20	13.30	85,118	+0.00(+0.00%)
Jun 16, 2015	13.28	13.30	13.21	13.30	92,518	+0.03(+0.23%)
Jun 15, 2015	13.29	13.30	13.17	13.27	138,350	+0.01(+0.08%)
Jun 12, 2015	13.22	13.30	13.20	13.26	155,750	+0.06(+0.45%)
Jun 11, 2015	13.22	13.33	13.20	13.20	145,903	-0.09(-0.68%)
Jun 10, 2015	13.18	13.30	13.12	13.29	223,637	-0.01(-0.08%)
Jun 09, 2015	13.34	13.44	13.06	13.30	185,592	-0.01(-0.08%)
Jun 08, 2015	13.43	13.48	13.21	13.31	186,407	-0.17(-1.26%)
Jun 05, 2015	13.50	13.56	13.37	13.48	149,894	-0.06(-0.44%)
Jun 04, 2015	13.59	13.59	13.34	13.54	162,231	-0.09(-0.66%)
Jun 03, 2015	13.73	13.82	13.52	13.63	137,708	-0.10(-0.73%)
Jun 02, 2015	13.70	13.80	13.66	13.73	321,029	+0.06(+0.44%)
Jun 01, 2015	13.65	13.74	13.61	13.67	113,316	+0.02(+0.15%)
May 29, 2015	13.87	13.87	13.58	13.65	212,986	-0.06(-0.44%)
May 28, 2015	13.66	13.71	13.61	13.71	102,122	+0.05(+0.37%)
May 27, 2015	13.79	13.79	13.59	13.66	142,554	-0.04(-0.29%)
May 26, 2015	13.50	13.71	13.49	13.70	211,328	+0.10(+0.74%)
May 22, 2015	13.68	13.60	13.60	13.60	129,100	+0.00(+0.00%)
May 21, 2015	13.55	13.70	13.51	13.60	228,590	+0.04(+0.29%)
May 20, 2015	13.40	13.60	13.37	13.56	455,770	-0.04(-0.29%)
May 19, 2015	13.16	13.60	13.16	13.60	1,656,631	-0.04(-0.29%)
May 18, 2015	13.58	13.71	13.52	13.64	62,028	+0.06(+0.44%)
May 15, 2015	13.60	13.82	13.58	13.58	107,258	-0.02(-0.15%)
May 14, 2015	13.73	13.80	13.58	13.60	84,091	-0.13(-0.95%)
May 13, 2015	13.95	14.07	13.72	13.73	54,350	-0.20(-1.44%)
May 12, 2015	13.65	14.01	13.60	13.93	103,557	+0.23(+1.68%)
May 11, 2015	13.71	13.74	13.65	13.70	54,632	+0.03(+0.22%)
May 08, 2015	13.61	13.83	13.61	13.67	42,455	+0.05(+0.37%)
May 07, 2015	13.24	13.70	13.24	13.62	54,710	+0.22(+1.64%)
May 06, 2015	13.18	13.50	13.18	13.40	66,346	-0.05(-0.37%)
May 05, 2015	13.65	13.67	13.00	13.45	142,311	-0.20(-1.47%)
May 04, 2015	13.89	13.95	13.57	13.65	44,211	-0.20(-1.44%)
May 01, 2015	13.67	13.86	13.53	13.85	58,331	+0.17(+1.24%)
Apr 30, 2015	13.80	13.88	13.64	13.68	89,490	-0.17(-1.23%)
Apr 29, 2015	13.75	13.89	13.62	13.85	72,581	+0.08(+0.58%)
Apr 28, 2015	13.65	13.82	13.65	13.77	91,852	+0.13(+0.95%)
Apr 27, 2015	13.77	13.78	13.61	13.64	51,020	+0.01(+0.07%)
Apr 24, 2015	13.55	13.67	13.44	13.63	39,040	+0.09(+0.66%)
Apr 23, 2015	13.45	13.61	13.45	13.54	32,566	+0.05(+0.37%)
Apr 22, 2015	13.41	13.54	13.40	13.49	72,428	+0.00(+0.00%)
Apr 21, 2015	13.39	13.52	13.39	13.49	29,783	+0.00(+0.00%)
Apr 20, 2015	13.43	13.50	13.42	13.49	13,636	-0.01(-0.07%)
Apr 17, 2015	13.49	13.53	13.42	13.50	21,352	+0.01(+0.07%)
Apr 16, 2015	13.42	13.49	13.40	13.49	26,655	+0.02(+0.15%)
Apr 15, 2015	13.44	13.49	13.42	13.47	33,975	+0.02(+0.15%)
Apr 14, 2015	13.45	13.46	13.39	13.45	66,655	+0.00(+0.00%)
Apr 13, 2015	13.48	13.48	13.35	13.45	91,455	+0.05(+0.37%)
Apr 10, 2015	13.41	13.44	13.32	13.40	35,749	-0.05(-0.37%)
Apr 09, 2015	13.45	13.49	13.33	13.45	34,972	+0.00(+0.00%)
Apr 08, 2015	13.43	13.48	13.28	13.45	38,998	-0.04(-0.30%)
Apr 07, 2015	13.48	13.49	13.26	13.49	34,308	+0.09(+0.67%)
Apr 06, 2015	13.49	13.50	13.36	13.40	69,677	-0.05(-0.37%)
Apr 02, 2015	13.40	13.45	13.45	13.45	24,700	+0.05(+0.37%)
Apr 01, 2015	13.33	13.40	13.21	13.40	8,967	+0.07(+0.53%)
Mar 31, 2015	13.41	13.42	13.23	13.33	18,103	-0.15(-1.11%)
Mar 30, 2015	13.10	13.48	13.10	13.48	50,865	+0.38(+2.90%)
Mar 27, 2015	13.11	13.15	13.04	13.10	22,596	+0.03(+0.23%)
Mar 26, 2015	13.25	13.28	13.07	13.07	13,165	-0.06(-0.46%)
Mar 25, 2015	13.15	13.21	13.06	13.13	42,528	-0.02(-0.15%)
Mar 24, 2015	13.20	13.40	13.09	13.15	50,317	+0.00(+0.00%)
Mar 23, 2015	13.17	13.42	13.12	13.15	51,926	-0.10(-0.75%)
Mar 20, 2015	13.08	13.44	13.06	13.25	103,983	+0.06(+0.45%)
Mar 19, 2015	13.36	13.40	13.15	13.19	42,836	-0.17(-1.27%)
Mar 18, 2015	13.10	13.41	13.06	13.36	44,922	+0.20(+1.52%)
Mar 17, 2015	13.15	13.16	13.04	13.16	29,294	+0.06(+0.46%)
Mar 16, 2015	13.19	13.20	13.09	13.10	28,105	-0.15(-1.13%)
Mar 13, 2015	13.08	13.30	12.98	13.25	46,845	+0.05(+0.38%)
Mar 12, 2015	13.25	13.25	12.91	13.20	102,358	-0.02(-0.15%)
Mar 11, 2015	13.37	13.37	13.13	13.22	36,117	-0.25(-1.86%)
Mar 10, 2015	13.20	13.47	13.04	13.47	48,758	+0.09(+0.67%)
Mar 09, 2015	13.40	13.46	13.05	13.38	69,911	-0.02(-0.15%)
Mar 06, 2015	13.43	13.43	13.07	13.40	65,362	+0.07(+0.53%)
Mar 05, 2015	13.48	13.50	13.25	13.33	90,641	-0.12(-0.89%)
Mar 04, 2015	13.32	13.49	13.03	13.45	93,599	+0.04(+0.30%)
Mar 03, 2015	13.28	13.40	13.21	13.41	28,841	+0.11(+0.83%)
Mar 02, 2015	13.15	13.40	13.15	13.30	35,589	+0.15(+1.14%)
Feb 27, 2015	13.11	13.25	13.11	13.15	53,483	+0.04(+0.31%)
Feb 26, 2015	13.50	13.50	13.11	13.11	73,581	-0.38(-2.82%)
Feb 25, 2015	13.15	13.50	13.13	13.49	49,926	+0.26(+1.97%)
Feb 24, 2015	13.32	13.36	13.16	13.23	30,968	-0.07(-0.53%)
Feb 23, 2015	13.31	13.53	13.26	13.30	61,250	+0.02(+0.15%)
Feb 20, 2015	13.28	13.44	13.28	13.28	39,813	-0.07(-0.52%)
Feb 19, 2015	13.40	13.45	13.28	13.35	78,635	+0.01(+0.07%)
Feb 18, 2015	13.56	13.56	13.29	13.34	66,540	-0.22(-1.62%)
Feb 17, 2015	13.67	13.69	13.51	13.56	105,732	-0.09(-0.66%)
Feb 13, 2015	13.38	13.65	13.65	13.65	111,300	+0.31(+2.32%)
Feb 12, 2015	13.38	13.47	13.26	13.34	157,636	-0.06(-0.45%)
Feb 11, 2015	13.30	13.49	13.25	13.40	54,988	+0.14(+1.06%)
Feb 10, 2015	13.34	13.34	13.09	13.26	90,369	-0.07(-0.53%)
Feb 09, 2015	13.27	13.38	13.16	13.33	38,199	+0.01(+0.08%)
Feb 06, 2015	13.54	13.54	13.29	13.32	60,112	-0.19(-1.41%)
Feb 05, 2015	13.30	13.60	13.30	13.51	66,609	+0.25(+1.89%)
Feb 04, 2015	13.21	13.29	13.15	13.26	62,455	-0.01(-0.08%)
Feb 03, 2015	13.16	13.39	13.15	13.27	122,425	+0.06(+0.45%)
Feb 02, 2015	13.43	13.48	13.18	13.21	160,163	-0.23(-1.71%)
Jan 30, 2015	13.55	13.55	13.41	13.44	126,878	-0.11(-0.81%)
Jan 29, 2015	13.45	13.55	13.33	13.55	91,838	+0.08(+0.59%)
Jan 28, 2015	13.55	13.59	13.30	13.47	89,914	+0.04(+0.30%)
Jan 27, 2015	13.54	13.73	13.39	13.43	160,430	-0.11(-0.81%)
Jan 26, 2015	13.00	13.54	12.91	13.54	173,282	+0.71(+5.53%)
Jan 23, 2015	13.26	13.34	12.83	12.83	186,238	-0.39(-2.95%)
Jan 22, 2015	13.04	13.23	13.00	13.22	200,885	+0.22(+1.69%)
Jan 21, 2015	13.06	13.15	12.92	13.00	155,864	-0.10(-0.76%)
Jan 20, 2015	13.00	13.15	12.90	13.10	260,729	+0.10(+0.77%)
Jan 16, 2015	12.60	13.02	12.58	13.00	223,102	+0.40(+3.17%)
Jan 15, 2015	12.55	12.60	12.50	12.60	152,230	+0.11(+0.88%)
Jan 14, 2015	12.46	12.58	12.43	12.49	1,205,158	-0.13(-1.03%)
Jan 13, 2015	13.00	13.09	12.52	12.62	460,035	-0.83(-6.17%)
Jan 12, 2015	13.32	13.55	13.28	13.45	36,655	+0.06(+0.45%)
Jan 09, 2015	13.38	13.39	13.31	13.39	62,906	+0.10(+0.75%)
Jan 08, 2015	13.45	13.47	13.25	13.29	68,680	-0.06(-0.45%)
Jan 07, 2015	12.98	13.35	12.93	13.35	119,822	+0.42(+3.25%)
Jan 06, 2015	12.91	12.95	12.85	12.93	43,596	+0.03(+0.23%)
Jan 05, 2015	12.60	13.15	12.49	12.90	49,795	+0.31(+2.46%)
Jan 02, 2015	12.42	12.59	12.42	12.59	85,848	+0.16(+1.29%)
Dec 31, 2014	12.36	12.43	12.43	12.43	37,300	+0.08(+0.65%)
Dec 30, 2014	12.60	12.64	12.25	12.35	53,026	-0.35(-2.76%)
Dec 29, 2014	12.57	12.75	12.57	12.70	20,220	+0.15(+1.20%)
Dec 26, 2014	12.59	12.59	12.51	12.55	25,924	-0.10(-0.79%)
Dec 24, 2014	12.49	12.65	12.65	12.65	4,400	+0.14(+1.11%)
Dec 23, 2014	12.58	12.60	12.37	12.51	23,994	-0.09(-0.71%)
Dec 22, 2014	12.83	12.83	12.50	12.60	16,418	-0.41(-3.15%)
Dec 19, 2014	12.55	13.01	12.55	13.01	42,789	+0.41(+3.25%)
Dec 18, 2014	12.55	12.78	12.55	12.60	106,576	+0.04(+0.32%)
Dec 17, 2014	12.73	12.83	12.52	12.56	25,331	-0.07(-0.55%)
Dec 16, 2014	12.63	12.91	12.31	12.63	18,644	+0.02(+0.16%)
Dec 15, 2014	12.85	12.98	12.43	12.61	14,532	-0.18(-1.41%)
Dec 12, 2014	12.65	12.86	12.61	12.79	20,936	+0.11(+0.87%)
Dec 11, 2014	12.61	12.70	12.61	12.68	55,941	+0.04(+0.32%)
Dec 10, 2014	12.69	12.75	12.61	12.64	51,338	-0.04(-0.32%)
Dec 09, 2014	12.66	12.75	12.66	12.68	73,324	-0.07(-0.55%)
Dec 08, 2014	12.69	12.89	12.69	12.75	32,586	-0.03(-0.23%)
Dec 05, 2014	12.80	12.80	12.67	12.78	33,246	-0.02(-0.16%)
Dec 04, 2014	12.90	12.90	12.77	12.80	26,492	-0.07(-0.58%)
Dec 03, 2014	12.85	12.88	12.76	12.88	19,177	+0.07(+0.59%)
Dec 02, 2014	12.76	13.10	12.76	12.80	60,037	+0.02(+0.16%)
Dec 01, 2014	12.88	12.92	12.78	12.78	30,317	-0.07(-0.54%)
Nov 28, 2014	12.82	12.89	12.81	12.85	3,953	+0.04(+0.31%)
Nov 26, 2014	12.90	12.81	12.81	12.81	58,000	-0.01(-0.08%)
Nov 25, 2014	12.99	13.17	12.80	12.82	16,952	-0.21(-1.61%)
Nov 24, 2014	13.08	13.18	12.96	13.03	25,101	-0.02(-0.15%)
Nov 21, 2014	12.87	13.19	12.85	13.05	39,278	+0.02(+0.15%)
Nov 20, 2014	13.27	13.30	12.95	13.03	36,078	-0.24(-1.81%)
Nov 19, 2014	13.20	13.27	13.00	13.27	45,120	-0.17(-1.26%)
Nov 18, 2014	13.15	13.44	12.99	13.44	46,413	+0.22(+1.66%)
Nov 17, 2014	12.86	13.22	12.82	13.22	36,294	+0.41(+3.20%)
Nov 14, 2014	12.99	13.23	12.81	12.81	56,995	-0.19(-1.46%)
Nov 13, 2014	13.19	13.24	12.98	13.00	24,857	-0.22(-1.66%)
Nov 12, 2014	13.06	13.22	13.03	13.22	56,557	+0.02(+0.15%)
Nov 11, 2014	12.90	13.20	12.79	13.20	44,714	+0.20(+1.54%)
Nov 10, 2014	12.85	13.00	12.76	13.00	49,618	+0.24(+1.88%)
Nov 07, 2014	12.70	12.80	12.58	12.76	24,700	+0.01(+0.08%)
Nov 06, 2014	12.70	12.75	12.53	12.75	35,886	-0.05(-0.39%)
Nov 05, 2014	12.50	12.84	12.26	12.80	40,702	+0.38(+3.06%)
Nov 04, 2014	12.49	12.49	12.23	12.42	91,728	-0.01(-0.08%)