American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	4.060	4.125	3.988	4.068	245,156	+0.01(+0.20%)
Nov 27, 2015	4.076	4.092	3.988	4.060	72,079	+0.00(+0.00%)
Nov 25, 2015	3.907	4.060	4.060	4.060	242,537	+0.11(+2.85%)
Nov 24, 2015	3.819	3.956	3.795	3.948	181,810	+0.12(+3.15%)
Nov 23, 2015	3.859	3.899	3.795	3.827	167,562	-0.04(-1.04%)
Nov 20, 2015	3.851	3.940	3.795	3.867	257,567	+0.05(+1.26%)
Nov 19, 2015	3.843	3.899	3.771	3.819	225,371	-0.06(-1.45%)
Nov 18, 2015	3.747	3.883	3.706	3.875	288,590	+0.11(+2.99%)
Nov 17, 2015	3.859	3.883	3.714	3.763	383,448	-0.10(-2.50%)
Nov 16, 2015	3.819	3.875	3.779	3.859	383,489	+0.00(+0.00%)
Nov 13, 2015	3.899	3.924	3.827	3.859	280,426	-0.10(-2.44%)
Nov 12, 2015	3.932	3.988	3.867	3.956	369,609	-0.02(-0.40%)
Nov 11, 2015	3.972	4.012	3.948	3.972	328,829	+0.01(+0.20%)
Nov 10, 2015	4.020	4.068	3.948	3.964	453,042	-0.07(-1.79%)
Nov 09, 2015	4.100	4.149	3.924	4.036	782,918	-0.04(-0.99%)
Nov 06, 2015	4.181	4.181	4.024	4.076	803,975	+0.02(+0.60%)
Nov 05, 2015	4.366	4.366	3.819	4.052	1,971,205	-1.21(-22.94%)
Nov 04, 2015	5.186	5.274	5.113	5.258	155,755	+0.09(+1.71%)
Nov 03, 2015	5.266	5.266	5.081	5.170	336,094	-0.13(-2.43%)
Nov 02, 2015	4.993	5.443	4.993	5.298	409,877	+0.30(+5.95%)
Oct 30, 2015	5.105	5.105	4.945	5.001	195,440	-0.06(-1.27%)
Oct 29, 2015	5.073	5.178	5.025	5.065	153,672	-0.05(-0.94%)
Oct 28, 2015	4.856	5.121	4.792	5.113	205,174	+0.30(+6.18%)
Oct 27, 2015	5.009	5.025	4.792	4.816	131,138	-0.23(-4.47%)
Oct 26, 2015	5.130	5.178	4.962	5.041	88,260	-0.10(-1.88%)
Oct 23, 2015	5.170	5.258	4.969	5.138	202,932	+0.03(+0.63%)
Oct 22, 2015	5.001	5.174	4.888	5.105	235,677	+0.12(+2.42%)
Oct 21, 2015	5.194	5.242	4.945	4.985	198,923	-0.06(-1.27%)
Oct 20, 2015	5.033	5.274	4.953	5.049	371,163	+0.14(+2.95%)
Oct 19, 2015	4.872	4.993	4.864	4.904	111,426	+0.03(+0.66%)
Oct 16, 2015	4.848	4.945	4.808	4.872	169,888	+0.05(+1.00%)
Oct 15, 2015	4.872	4.977	4.663	4.824	601,664	-0.02(-0.50%)
Oct 14, 2015	4.872	4.912	4.792	4.848	109,181	-0.03(-0.66%)
Oct 13, 2015	4.993	5.138	4.880	4.880	198,170	-0.14(-2.72%)
Oct 12, 2015	4.961	5.017	4.896	5.017	130,736	+0.05(+0.97%)
Oct 09, 2015	5.057	5.138	4.969	4.969	129,069	-0.09(-1.75%)
Oct 08, 2015	5.130	5.226	5.025	5.057	178,349	-0.10(-1.87%)
Oct 07, 2015	4.687	5.158	4.687	5.154	220,527	+0.51(+11.09%)
Oct 06, 2015	4.631	4.768	4.615	4.639	229,422	-0.01(-0.17%)
Oct 05, 2015	4.655	4.776	4.599	4.647	107,798	+0.05(+1.05%)
Oct 02, 2015	4.663	4.663	4.527	4.599	125,816	-0.10(-2.05%)
Oct 01, 2015	4.768	4.784	4.591	4.695	119,247	-0.09(-1.85%)
Sep 30, 2015	4.229	4.784	4.205	4.784	434,110	+0.64(+15.31%)
Sep 29, 2015	4.197	4.237	4.052	4.149	320,656	-0.05(-1.15%)
Sep 28, 2015	4.486	4.502	4.189	4.197	181,572	-0.30(-6.62%)
Sep 25, 2015	4.736	4.736	4.494	4.494	143,766	-0.20(-4.28%)
Sep 24, 2015	4.551	4.752	4.551	4.695	359,212	+0.13(+2.82%)
Sep 23, 2015	4.671	4.711	4.510	4.567	141,436	-0.10(-2.24%)
Sep 22, 2015	4.728	4.800	4.655	4.671	152,341	-0.10(-2.02%)
Sep 21, 2015	4.920	4.920	4.768	4.768	197,369	-0.10(-1.98%)
Sep 18, 2015	4.961	5.017	4.848	4.864	202,451	-0.18(-3.66%)
Sep 17, 2015	5.146	5.146	5.033	5.049	170,668	-0.10(-1.88%)
Sep 16, 2015	5.186	5.210	5.065	5.146	151,016	-0.06(-1.23%)
Sep 15, 2015	5.146	5.266	5.105	5.210	79,574	+0.09(+1.73%)
Sep 14, 2015	5.186	5.186	5.025	5.121	227,280	-0.05(-0.93%)
Sep 11, 2015	5.065	5.210	5.017	5.170	62,900	+0.05(+0.94%)
Sep 10, 2015	5.138	5.178	5.073	5.121	76,966	-0.02(-0.31%)
Sep 09, 2015	5.339	5.339	5.105	5.138	84,265	-0.16(-3.03%)
Sep 08, 2015	5.387	5.443	5.266	5.298	73,400	-0.02(-0.30%)
Sep 04, 2015	5.258	5.314	5.314	5.314	83,955	-0.02(-0.45%)
Sep 03, 2015	5.138	5.347	5.065	5.339	252,740	+0.23(+4.40%)
Sep 02, 2015	5.130	5.186	5.017	5.113	183,673	+0.04(+0.79%)
Sep 01, 2015	5.274	5.282	5.025	5.073	165,262	-0.27(-4.97%)
Aug 31, 2015	5.274	5.427	5.266	5.339	131,951	+0.02(+0.30%)
Aug 28, 2015	5.194	5.371	5.194	5.322	126,056	+0.10(+1.85%)
Aug 27, 2015	5.314	5.331	5.154	5.226	195,558	-0.06(-1.22%)
Aug 26, 2015	5.250	5.290	5.113	5.290	170,006	+0.19(+3.79%)
Aug 25, 2015	5.266	5.266	5.009	5.097	216,643	+0.00(+0.00%)
Aug 24, 2015	5.274	5.347	5.081	5.097	263,994	-0.35(-6.35%)
Aug 21, 2015	5.403	5.548	5.339	5.443	267,069	-0.06(-1.17%)
Aug 20, 2015	5.499	5.572	5.443	5.507	209,101	-0.07(-1.30%)
Aug 19, 2015	5.636	5.700	5.548	5.580	181,282	-0.12(-2.12%)
Aug 18, 2015	5.660	5.749	5.540	5.700	224,568	+0.00(+0.00%)
Aug 17, 2015	5.596	5.741	5.564	5.700	108,925	+0.06(+1.14%)
Aug 14, 2015	5.443	5.644	5.379	5.636	149,951	+0.18(+3.24%)
Aug 13, 2015	5.580	5.716	5.443	5.459	147,614	-0.14(-2.44%)
Aug 12, 2015	5.572	5.612	5.427	5.596	214,730	-0.02(-0.29%)
Aug 11, 2015	5.540	5.652	5.540	5.612	130,132	+0.01(+0.14%)
Aug 10, 2015	5.564	5.700	5.518	5.604	195,034	+0.06(+1.01%)
Aug 07, 2015	5.564	5.644	5.515	5.548	116,907	-0.08(-1.43%)
Aug 06, 2015	5.821	5.821	5.548	5.628	205,358	-0.16(-2.78%)
Aug 05, 2015	5.789	6.118	5.749	5.789	287,783	+0.07(+1.27%)
Aug 04, 2015	5.548	5.789	5.523	5.716	197,244	+0.18(+3.19%)
Aug 03, 2015	5.548	5.596	5.387	5.540	496,651	-0.02(-0.29%)
Jul 31, 2015	5.314	5.620	5.314	5.556	268,269	+0.24(+4.54%)
Jul 30, 2015	5.588	5.620	5.226	5.314	370,203	-0.31(-5.57%)
Jul 29, 2015	5.523	5.692	5.491	5.628	168,626	+0.04(+0.72%)
Jul 28, 2015	5.596	5.604	5.443	5.588	378,451	+0.03(+0.58%)
Jul 27, 2015	5.475	5.612	5.435	5.556	181,927	+0.01(+0.14%)
Jul 24, 2015	5.749	5.759	5.548	5.548	374,862	-0.23(-3.90%)
Jul 23, 2015	5.934	5.942	5.749	5.773	236,378	-0.15(-2.58%)
Jul 22, 2015	5.869	5.958	5.837	5.925	298,060	+0.06(+0.96%)
Jul 21, 2015	6.054	6.110	5.853	5.869	334,620	-0.19(-3.18%)
Jul 20, 2015	6.006	6.070	5.869	6.062	172,756	+0.07(+1.21%)
Jul 17, 2015	6.118	6.118	5.877	5.990	209,927	-0.14(-2.36%)
Jul 16, 2015	6.094	6.151	5.998	6.135	219,933	+0.13(+2.14%)
Jul 15, 2015	6.215	6.271	5.974	6.006	264,549	-0.23(-3.61%)
Jul 14, 2015	6.126	6.247	6.126	6.231	276,334	+0.09(+1.44%)
Jul 13, 2015	6.191	6.239	6.046	6.143	162,668	-0.02(-0.39%)
Jul 10, 2015	6.102	6.183	6.102	6.167	166,244	+0.10(+1.72%)
Jul 09, 2015	6.070	6.094	5.929	6.062	231,716	+0.06(+0.94%)
Jul 08, 2015	5.901	6.046	5.901	6.006	195,234	+0.06(+1.08%)
Jul 07, 2015	5.861	5.990	5.660	5.942	781,375	+0.07(+1.23%)
Jul 06, 2015	5.805	5.893	5.789	5.869	253,117	+0.00(+0.00%)
Jul 02, 2015	6.022	5.869	5.869	5.869	131,343	-0.13(-2.14%)
Jul 01, 2015	6.151	6.191	5.942	5.998	266,406	-0.12(-1.97%)
Jun 30, 2015	5.869	6.135	5.789	6.118	368,068	+0.30(+5.11%)
Jun 29, 2015	5.853	5.909	5.805	5.821	598,433	-0.09(-1.50%)
Jun 26, 2015	5.942	5.972	5.821	5.909	896,716	-0.02(-0.41%)
Jun 25, 2015	5.885	6.014	5.829	5.934	262,311	+0.07(+1.23%)
Jun 24, 2015	5.893	5.925	5.805	5.861	526,691	-0.03(-0.55%)
Jun 23, 2015	5.692	5.917	5.628	5.893	344,085	+0.23(+3.97%)
Jun 22, 2015	5.564	5.692	5.548	5.668	855,836	+0.10(+1.73%)
Jun 19, 2015	5.733	5.733	5.564	5.572	643,476	-0.16(-2.81%)
Jun 18, 2015	5.692	5.829	5.638	5.733	194,052	+0.07(+1.28%)
Jun 17, 2015	5.853	5.853	5.604	5.660	461,229	-0.15(-2.63%)
Jun 16, 2015	5.837	5.925	5.741	5.813	218,129	-0.06(-0.96%)
Jun 15, 2015	5.925	6.014	5.781	5.869	270,897	-0.11(-1.88%)
Jun 12, 2015	6.143	6.143	5.901	5.982	169,925	-0.18(-3.00%)
Jun 11, 2015	6.062	6.167	5.998	6.167	148,645	+0.16(+2.68%)
Jun 10, 2015	5.853	6.062	5.813	6.006	345,616	+0.20(+3.46%)
Jun 09, 2015	6.159	6.159	5.773	5.805	281,091	-0.24(-3.99%)
Jun 08, 2015	6.135	6.183	5.950	6.046	146,528	-0.12(-1.96%)
Jun 05, 2015	6.078	6.167	5.958	6.167	153,637	+0.09(+1.46%)
Jun 04, 2015	6.135	6.231	6.030	6.078	260,336	-0.12(-1.95%)
Jun 03, 2015	6.167	6.207	6.094	6.199	102,547	+0.08(+1.31%)
Jun 02, 2015	6.006	6.126	5.950	6.118	289,521	+0.09(+1.47%)
Jun 01, 2015	6.078	6.110	5.974	6.030	132,737	+0.01(+0.13%)
May 29, 2015	5.950	6.062	5.869	6.022	412,897	+0.05(+0.81%)
May 28, 2015	5.909	5.974	5.869	5.974	110,501	+0.03(+0.54%)
May 27, 2015	5.877	5.998	5.861	5.942	213,006	+0.08(+1.37%)
May 26, 2015	5.805	5.942	5.733	5.861	321,836	+0.02(+0.41%)
May 22, 2015	5.998	5.837	5.837	5.837	390,423	-0.16(-2.68%)
May 21, 2015	6.303	6.303	5.909	5.998	403,575	-0.33(-5.21%)
May 20, 2015	6.448	6.472	6.231	6.327	202,189	-0.03(-0.51%)
May 19, 2015	6.528	6.593	6.344	6.360	154,788	-0.18(-2.71%)
May 18, 2015	6.480	6.561	6.472	6.537	255,069	+0.02(+0.25%)
May 15, 2015	6.537	6.651	6.456	6.520	283,779	-0.02(-0.25%)
May 14, 2015	6.569	6.641	6.484	6.537	197,770	-0.01(-0.12%)
May 13, 2015	6.512	6.641	6.512	6.545	168,084	+0.03(+0.49%)
May 12, 2015	6.649	6.709	6.460	6.512	307,646	-0.18(-2.76%)
May 11, 2015	6.665	6.842	6.665	6.697	148,856	+0.01(+0.12%)
May 08, 2015	6.729	6.786	6.673	6.689	171,657	+0.06(+0.97%)
May 07, 2015	6.810	6.810	6.585	6.625	330,279	-0.17(-2.49%)
May 06, 2015	7.107	7.107	6.512	6.794	1,018,414	-0.39(-5.38%)
May 05, 2015	7.292	7.340	7.115	7.180	310,658	-0.14(-1.87%)
May 04, 2015	7.252	7.389	7.252	7.316	197,907	+0.06(+0.78%)
May 01, 2015	6.882	7.276	6.882	7.260	419,150	+0.39(+5.74%)
Apr 30, 2015	7.003	7.043	6.818	6.866	392,141	-0.15(-2.18%)
Apr 29, 2015	7.059	7.125	6.979	7.019	215,134	-0.10(-1.47%)
Apr 28, 2015	7.043	7.164	6.955	7.123	189,337	+0.06(+0.91%)
Apr 27, 2015	7.252	7.381	7.019	7.059	180,760	-0.18(-2.55%)
Apr 24, 2015	7.316	7.373	7.172	7.244	157,913	-0.09(-1.21%)
Apr 23, 2015	7.236	7.373	7.200	7.332	150,346	+0.06(+0.77%)
Apr 22, 2015	7.284	7.300	7.131	7.276	109,471	-0.01(-0.11%)
Apr 21, 2015	7.365	7.405	7.164	7.284	176,456	-0.07(-0.98%)
Apr 20, 2015	7.292	7.445	7.292	7.357	172,511	+0.13(+1.78%)
Apr 17, 2015	7.252	7.284	7.099	7.228	239,585	-0.14(-1.86%)
Apr 16, 2015	7.357	7.405	7.340	7.365	81,447	+0.02(+0.22%)
Apr 15, 2015	7.276	7.421	7.204	7.349	195,774	+0.10(+1.44%)
Apr 14, 2015	7.308	7.316	7.139	7.244	114,950	-0.06(-0.88%)
Apr 13, 2015	7.340	7.381	7.292	7.308	148,754	-0.01(-0.11%)
Apr 10, 2015	7.397	7.405	7.244	7.316	262,427	-0.03(-0.44%)
Apr 09, 2015	7.340	7.421	7.154	7.349	110,186	-0.02(-0.22%)
Apr 08, 2015	7.308	7.461	7.261	7.365	185,066	+0.06(+0.88%)
Apr 07, 2015	7.373	7.517	7.292	7.300	181,236	-0.07(-0.98%)
Apr 06, 2015	7.316	7.421	7.316	7.373	264,985	+0.02(+0.33%)
Apr 02, 2015	7.405	7.349	7.349	7.349	222,761	-0.07(-0.98%)
Apr 01, 2015	7.373	7.533	7.316	7.421	459,084	+0.00(+0.00%)
Mar 31, 2015	7.429	7.461	7.172	7.421	708,789	-0.08(-1.07%)
Mar 30, 2015	7.453	7.558	7.324	7.501	235,527	+0.04(+0.54%)
Mar 27, 2015	7.220	7.493	7.180	7.461	704,047	+0.24(+3.34%)
Mar 26, 2015	7.156	7.244	7.083	7.220	193,682	+0.02(+0.22%)
Mar 25, 2015	7.324	7.332	7.164	7.204	443,957	-0.11(-1.54%)
Mar 24, 2015	7.043	7.389	6.987	7.316	268,076	+0.24(+3.41%)
Mar 23, 2015	7.099	7.164	7.043	7.075	139,803	+0.00(+0.00%)
Mar 20, 2015	7.196	7.276	7.011	7.075	501,611	-0.07(-1.01%)
Mar 19, 2015	7.139	7.188	7.003	7.148	184,621	+0.00(+0.00%)
Mar 18, 2015	6.947	7.207	6.834	7.148	302,699	+0.14(+1.95%)
Mar 17, 2015	6.826	7.051	6.790	7.011	341,182	+0.14(+1.99%)
Mar 16, 2015	6.858	6.911	6.778	6.874	133,166	+0.06(+0.83%)
Mar 13, 2015	6.850	6.898	6.641	6.818	221,129	-0.02(-0.24%)
Mar 12, 2015	6.810	6.890	6.609	6.834	188,578	+0.10(+1.55%)
Mar 11, 2015	6.472	6.754	6.440	6.729	291,715	+0.26(+3.98%)
Mar 10, 2015	6.569	6.617	6.432	6.472	284,365	-0.18(-2.66%)
Mar 09, 2015	6.721	6.810	6.633	6.649	247,595	-0.06(-0.84%)
Mar 06, 2015	6.689	6.802	6.553	6.705	330,265	-0.09(-1.30%)
Mar 05, 2015	6.826	6.866	6.721	6.794	286,952	-0.05(-0.71%)
Mar 04, 2015	6.826	6.890	6.874	6.842	216,545	-0.03(-0.47%)
Mar 03, 2015	7.115	7.230	6.866	6.874	377,731	-0.26(-3.61%)
Mar 02, 2015	6.786	7.172	6.786	7.131	463,023	+0.33(+4.85%)
Feb 27, 2015	6.947	7.017	6.778	6.802	860,063	-0.17(-2.42%)
Feb 26, 2015	6.673	7.332	6.673	6.971	886,059	+0.31(+4.58%)
Feb 25, 2015	7.718	7.718	6.481	6.665	2,434,309	-1.22(-15.49%)
Feb 24, 2015	7.517	7.887	7.469	7.887	495,067	+0.35(+4.58%)
Feb 23, 2015	7.429	7.550	7.316	7.542	351,560	+0.08(+1.08%)
Feb 20, 2015	7.622	7.694	7.405	7.461	455,555	-0.15(-2.01%)
Feb 19, 2015	7.308	7.638	7.308	7.614	371,721	+0.31(+4.18%)
Feb 18, 2015	7.421	7.517	7.300	7.308	296,186	-0.13(-1.73%)
Feb 17, 2015	7.501	7.558	7.365	7.437	232,040	-0.10(-1.28%)
Feb 13, 2015	7.614	7.533	7.533	7.533	379,602	-0.06(-0.74%)
Feb 12, 2015	7.357	7.630	7.268	7.590	247,858	+0.28(+3.85%)
Feb 11, 2015	7.349	7.417	7.260	7.308	171,980	-0.05(-0.66%)
Feb 10, 2015	7.365	7.453	7.188	7.357	97,419	+0.06(+0.77%)
Feb 09, 2015	7.413	7.525	7.292	7.300	194,061	-0.11(-1.52%)
Feb 06, 2015	7.678	7.799	7.357	7.413	265,077	-0.29(-3.76%)
Feb 05, 2015	7.525	7.710	7.483	7.702	125,959	+0.18(+2.35%)
Feb 04, 2015	7.485	7.710	7.477	7.525	183,724	-0.02(-0.32%)
Feb 03, 2015	7.300	7.606	7.300	7.550	186,001	+0.27(+3.64%)
Feb 02, 2015	7.485	7.485	7.139	7.284	257,983	-0.09(-1.20%)
Jan 30, 2015	7.622	7.622	7.365	7.373	374,912	-0.32(-4.18%)
Jan 29, 2015	7.517	7.694	7.413	7.694	195,284	+0.18(+2.35%)
Jan 28, 2015	7.453	7.678	7.381	7.517	210,016	+0.07(+0.97%)
Jan 27, 2015	7.421	7.614	7.357	7.445	168,282	-0.03(-0.43%)
Jan 26, 2015	7.533	7.606	7.413	7.477	124,502	-0.10(-1.38%)
Jan 23, 2015	7.646	7.751	7.509	7.582	131,561	-0.05(-0.63%)
Jan 22, 2015	7.091	7.654	7.091	7.630	337,519	+0.64(+9.08%)
Jan 21, 2015	7.614	7.614	6.963	6.995	654,879	-0.68(-8.90%)
Jan 20, 2015	7.542	7.944	7.453	7.678	761,950	+0.17(+2.25%)
Jan 16, 2015	7.453	7.598	7.417	7.509	344,728	+0.00(+0.00%)
Jan 15, 2015	7.751	7.815	7.332	7.509	388,089	-0.24(-3.11%)
Jan 14, 2015	7.525	7.767	7.485	7.751	194,744	+0.18(+2.34%)
Jan 13, 2015	7.847	8.064	7.485	7.574	824,799	-0.17(-2.18%)
Jan 12, 2015	7.453	7.751	7.405	7.742	264,582	+0.28(+3.77%)
Jan 09, 2015	7.542	7.638	7.421	7.461	218,806	-0.08(-1.07%)
Jan 08, 2015	7.429	7.759	7.429	7.542	471,481	+0.19(+2.63%)
Jan 07, 2015	7.558	7.622	7.276	7.349	221,255	-0.11(-1.51%)
Jan 06, 2015	7.734	7.734	7.300	7.461	273,845	-0.22(-2.83%)
Jan 05, 2015	8.016	8.072	7.598	7.678	304,251	-0.35(-4.40%)
Jan 02, 2015	8.281	8.378	7.922	8.032	221,673	-0.18(-2.25%)
Dec 31, 2014	8.257	8.217	8.217	8.217	425,125	-0.02(-0.29%)
Dec 30, 2014	8.072	8.345	8.072	8.241	247,967	+0.17(+2.09%)
Dec 29, 2014	8.185	8.289	8.032	8.072	184,590	-0.10(-1.18%)
Dec 26, 2014	7.919	8.209	7.863	8.169	155,430	+0.29(+3.67%)
Dec 24, 2014	7.783	7.879	7.879	7.879	82,711	+0.10(+1.24%)
Dec 23, 2014	7.759	7.863	7.598	7.783	334,924	+0.06(+0.83%)
Dec 22, 2014	7.630	7.815	7.630	7.718	223,014	+0.07(+0.95%)
Dec 19, 2014	7.654	7.799	7.559	7.646	401,236	-0.02(-0.21%)
Dec 18, 2014	7.694	7.759	7.477	7.662	386,017	+0.07(+0.95%)
Dec 17, 2014	7.276	7.590	7.252	7.590	218,035	+0.31(+4.31%)
Dec 16, 2014	7.316	7.590	7.260	7.276	187,108	-0.02(-0.33%)
Dec 15, 2014	7.453	7.574	7.228	7.300	196,391	-0.14(-1.84%)
Dec 12, 2014	7.517	7.630	7.252	7.437	577,558	-0.21(-2.73%)
Dec 11, 2014	7.694	7.895	7.630	7.646	308,478	+0.02(+0.21%)
Dec 10, 2014	7.871	8.016	7.622	7.630	241,739	-0.27(-3.36%)
Dec 09, 2014	7.638	7.915	7.445	7.895	264,336	+0.18(+2.29%)
Dec 08, 2014	7.887	8.016	7.710	7.718	210,537	-0.18(-2.24%)
Dec 05, 2014	7.799	7.984	7.799	7.895	225,576	+0.10(+1.24%)
Dec 04, 2014	7.807	7.952	7.694	7.799	254,005	+0.00(+0.00%)
Dec 03, 2014	7.413	7.855	7.276	7.799	744,807	+0.39(+5.21%)
Dec 02, 2014	7.212	7.477	7.148	7.413	239,848	+0.24(+3.36%)