Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	11.34	11.23	11.23	11.23	2,284,971	-0.08(-0.69%)
Dec 30, 2014	11.32	11.38	11.27	11.31	1,383,367	-0.04(-0.37%)
Dec 29, 2014	11.34	11.44	11.29	11.35	2,065,593	+0.00(+0.03%)
Dec 26, 2014	11.35	11.40	11.33	11.34	1,260,326	+0.00(+0.00%)
Dec 24, 2014	11.31	11.34	11.34	11.34	620,312	+0.03(+0.29%)
Dec 23, 2014	11.30	11.48	11.29	11.31	3,096,057	+0.05(+0.43%)
Dec 22, 2014	11.21	11.34	11.16	11.26	2,283,676	+0.05(+0.43%)
Dec 19, 2014	11.00	11.35	10.83	11.22	4,116,075	-0.03(-0.26%)
Dec 18, 2014	11.24	11.25	11.03	11.24	3,128,358	+0.09(+0.78%)
Dec 17, 2014	10.88	11.20	10.80	11.16	2,785,720	+0.29(+2.69%)
Dec 16, 2014	10.89	11.03	10.81	10.87	3,002,070	-0.11(-1.02%)
Dec 15, 2014	11.02	11.16	10.92	10.98	2,972,677	-0.04(-0.32%)
Dec 12, 2014	10.96	11.07	10.85	11.01	3,485,442	+0.02(+0.15%)
Dec 11, 2014	10.99	11.05	10.93	11.00	6,446,470	+0.06(+0.53%)
Dec 10, 2014	11.06	11.17	10.90	10.94	3,255,607	-0.16(-1.48%)
Dec 09, 2014	10.98	11.11	10.93	11.10	6,211,907	-0.01(-0.06%)
Dec 08, 2014	11.12	11.25	11.04	11.11	4,111,528	-0.05(-0.43%)
Dec 05, 2014	11.08	11.16	11.02	11.16	7,562,994	+0.14(+1.23%)
Dec 04, 2014	10.98	11.13	10.98	11.02	3,143,612	-0.04(-0.35%)
Dec 03, 2014	10.96	11.11	10.96	11.06	4,284,743	+0.02(+0.15%)
Dec 02, 2014	11.02	11.11	10.95	11.04	4,103,044	+0.11(+1.00%)
Dec 01, 2014	10.98	11.06	10.89	10.94	4,499,560	-0.21(-1.85%)
Nov 28, 2014	11.12	11.23	11.10	11.14	817,071	+0.04(+0.32%)
Nov 26, 2014	11.16	11.11	11.11	11.11	1,285,051	-0.06(-0.55%)
Nov 25, 2014	11.09	11.17	11.05	11.17	3,218,206	+0.07(+0.64%)
Nov 24, 2014	11.03	11.14	11.03	11.10	3,404,762	+0.09(+0.79%)
Nov 21, 2014	11.16	11.19	11.01	11.01	2,902,024	-0.03(-0.26%)
Nov 20, 2014	10.97	11.21	10.94	11.04	3,236,576	+0.04(+0.41%)
Nov 19, 2014	11.04	11.09	10.97	10.99	2,035,482	-0.01(-0.09%)
Nov 18, 2014	11.02	11.09	10.93	11.00	2,642,399	-0.02(-0.18%)
Nov 17, 2014	11.01	11.06	10.95	11.02	1,920,477	-0.03(-0.23%)
Nov 14, 2014	10.87	11.05	10.80	11.05	3,116,216	+0.20(+1.84%)
Nov 13, 2014	10.83	10.92	10.75	10.85	2,222,334	+0.03(+0.27%)
Nov 12, 2014	10.61	10.96	10.56	10.82	4,044,060	+0.20(+1.91%)
Nov 11, 2014	10.70	10.74	10.61	10.62	2,276,264	-0.10(-0.90%)
Nov 10, 2014	10.62	10.72	10.60	10.71	2,543,864	+0.09(+0.88%)
Nov 07, 2014	10.69	10.72	10.61	10.62	3,188,909	-0.06(-0.57%)
Nov 06, 2014	10.60	10.69	10.51	10.68	5,578,633	+0.14(+1.31%)
Nov 05, 2014	10.29	10.78	10.24	10.54	11,070,620	+0.84(+8.61%)
Nov 04, 2014	9.752	9.836	9.691	9.707	5,130,507	-0.08(-0.79%)
Nov 03, 2014	9.752	9.952	9.752	9.785	4,137,506	+0.02(+0.23%)
Oct 31, 2014	9.733	9.804	9.701	9.762	2,487,113	+0.11(+1.10%)
Oct 30, 2014	9.550	9.685	9.473	9.656	1,296,241	+0.02(+0.17%)
Oct 29, 2014	9.640	9.695	9.502	9.640	5,287,282	-0.00(-0.03%)
Oct 28, 2014	9.518	9.714	9.505	9.643	5,194,772	+0.16(+1.73%)
Oct 27, 2014	9.354	9.492	9.421	9.479	2,886,005	+0.06(+0.61%)
Oct 24, 2014	9.389	9.463	9.341	9.421	1,526,216	+0.04(+0.38%)
Oct 23, 2014	9.341	9.418	9.257	9.386	2,420,845	+0.18(+1.92%)
Oct 22, 2014	9.341	9.415	9.209	9.209	2,034,667	-0.13(-1.41%)
Oct 21, 2014	9.203	9.373	9.199	9.341	2,988,909	+0.18(+2.00%)
Oct 20, 2014	9.029	9.180	9.026	9.158	2,076,652	+0.08(+0.85%)
Oct 17, 2014	8.833	9.145	8.775	9.080	4,908,540	+0.36(+4.17%)
Oct 16, 2014	8.441	8.839	8.431	8.717	5,871,686	+0.14(+1.61%)
Oct 15, 2014	8.479	8.643	8.344	8.579	4,513,916	+0.00(+0.00%)
Oct 14, 2014	8.569	8.783	8.495	8.579	5,134,911	+0.08(+0.91%)
Oct 13, 2014	8.614	8.633	8.331	8.502	8,399,245	-0.15(-1.71%)
Oct 10, 2014	8.801	8.862	8.646	8.650	2,866,294	-0.18(-2.00%)
Oct 09, 2014	8.984	8.997	8.791	8.826	2,251,512	-0.16(-1.75%)
Oct 08, 2014	8.804	9.021	8.772	8.984	2,173,896	+0.18(+2.01%)
Oct 07, 2014	8.994	8.994	8.801	8.807	2,026,740	-0.22(-2.42%)
Oct 06, 2014	9.068	9.116	9.000	9.026	1,475,632	-0.02(-0.21%)
Oct 03, 2014	9.061	9.129	9.006	9.045	3,852,431	+0.05(+0.54%)
Oct 02, 2014	8.875	9.013	8.733	8.997	3,965,467	+0.08(+0.94%)
Oct 01, 2014	9.203	9.203	8.865	8.913	3,949,737	-0.29(-3.18%)
Sep 30, 2014	9.280	9.283	9.148	9.206	3,893,337	-0.06(-0.62%)
Sep 29, 2014	9.164	9.302	9.148	9.264	4,868,785	+0.05(+0.56%)
Sep 26, 2014	9.129	9.260	9.093	9.212	2,962,526	+0.09(+0.95%)
Sep 25, 2014	9.199	9.220	9.109	9.125	2,373,579	-0.08(-0.84%)
Sep 24, 2014	9.277	9.277	9.032	9.203	6,028,451	-0.09(-0.97%)
Sep 23, 2014	9.325	9.367	9.267	9.293	2,351,041	-0.08(-0.82%)
Sep 22, 2014	9.531	9.582	9.347	9.370	2,550,585	-0.20(-2.05%)
Sep 19, 2014	9.751	9.764	9.550	9.566	2,954,680	-0.16(-1.64%)
Sep 18, 2014	9.767	9.808	9.684	9.725	1,112,574	-0.03(-0.33%)
Sep 17, 2014	9.713	9.815	9.713	9.757	2,237,807	+0.06(+0.59%)
Sep 16, 2014	9.741	9.744	9.588	9.700	3,723,544	-0.04(-0.46%)
Sep 15, 2014	9.687	9.751	9.662	9.744	3,179,252	+0.00(+0.03%)
Sep 12, 2014	9.744	9.767	9.687	9.741	3,405,330	-0.02(-0.16%)
Sep 11, 2014	9.815	9.815	9.729	9.757	2,553,434	-0.08(-0.81%)
Sep 10, 2014	9.773	9.845	9.738	9.837	2,336,454	+0.08(+0.78%)
Sep 09, 2014	9.776	9.843	9.738	9.760	4,809,098	-0.04(-0.39%)
Sep 08, 2014	9.722	9.805	9.697	9.799	2,175,846	+0.04(+0.39%)
Sep 05, 2014	9.751	9.760	9.674	9.760	2,632,583	+0.00(+0.00%)
Sep 04, 2014	9.674	9.815	9.630	9.760	2,900,403	+0.09(+0.92%)
Sep 03, 2014	9.703	9.754	9.641	9.671	2,528,828	-0.01(-0.07%)
Sep 02, 2014	9.623	9.706	9.617	9.678	2,460,563	+0.06(+0.63%)
Aug 29, 2014	9.563	9.617	9.617	9.617	2,057,931	+0.08(+0.80%)
Aug 28, 2014	9.531	9.575	9.505	9.540	1,401,321	-0.01(-0.07%)
Aug 27, 2014	9.595	9.598	9.505	9.547	2,564,024	-0.05(-0.53%)
Aug 26, 2014	9.636	9.684	9.575	9.598	1,994,562	-0.05(-0.53%)
Aug 25, 2014	9.591	9.713	9.572	9.649	2,026,494	+0.08(+0.83%)
Aug 22, 2014	9.531	9.610	9.486	9.569	1,782,531	+0.03(+0.33%)
Aug 21, 2014	9.566	9.639	9.534	9.537	1,753,895	-0.02(-0.23%)
Aug 20, 2014	9.550	9.585	9.483	9.560	1,130,770	-0.01(-0.10%)
Aug 19, 2014	9.566	9.649	9.550	9.569	1,433,031	+0.06(+0.67%)
Aug 18, 2014	9.375	9.523	9.375	9.505	1,939,432	+0.17(+1.84%)
Aug 15, 2014	9.429	9.454	9.228	9.333	2,465,013	-0.06(-0.61%)
Aug 14, 2014	9.276	9.406	9.247	9.391	2,700,644	+0.15(+1.62%)
Aug 13, 2014	9.241	9.265	9.209	9.241	5,056,793	+0.01(+0.14%)
Aug 12, 2014	9.327	9.336	9.212	9.228	6,912,202	-0.10(-1.06%)
Aug 11, 2014	9.304	9.422	9.304	9.327	2,331,631	+0.04(+0.45%)
Aug 08, 2014	9.269	9.340	9.148	9.285	2,960,576	+0.04(+0.48%)
Aug 07, 2014	9.505	9.540	9.193	9.241	6,272,553	-0.21(-2.26%)
Aug 06, 2014	9.145	9.577	9.135	9.454	8,551,657	+0.13(+1.44%)
Aug 05, 2014	9.244	9.391	9.180	9.320	6,050,988	+0.08(+0.83%)
Aug 04, 2014	9.250	9.327	9.155	9.244	4,507,575	-0.01(-0.10%)
Aug 01, 2014	9.346	9.381	9.202	9.253	3,845,515	-0.09(-0.99%)
Jul 31, 2014	9.442	9.470	9.273	9.346	2,664,287	-0.14(-1.48%)
Jul 30, 2014	9.553	9.560	9.457	9.486	4,300,003	-0.05(-0.50%)
Jul 29, 2014	9.706	9.744	9.528	9.534	2,740,338	-0.16(-1.61%)
Jul 28, 2014	9.706	9.757	9.617	9.690	2,935,669	-0.04(-0.43%)
Jul 25, 2014	9.792	9.818	9.693	9.732	1,764,182	-0.11(-1.13%)
Jul 24, 2014	9.729	9.859	9.690	9.843	1,916,065	+0.12(+1.28%)
Jul 23, 2014	9.725	9.789	9.662	9.719	1,796,343	+0.02(+0.20%)
Jul 22, 2014	9.757	9.776	9.617	9.700	4,685,594	-0.02(-0.16%)
Jul 21, 2014	9.789	9.831	9.687	9.716	2,562,306	-0.13(-1.33%)
Jul 18, 2014	9.789	9.851	9.735	9.847	2,227,197	+0.06(+0.62%)
Jul 17, 2014	9.853	9.936	9.773	9.786	1,529,028	-0.15(-1.48%)
Jul 16, 2014	10.04	10.06	9.913	9.933	2,434,772	-0.05(-0.54%)
Jul 15, 2014	10.03	10.04	9.866	9.987	2,287,138	-0.01(-0.10%)
Jul 14, 2014	9.971	10.03	9.961	9.996	2,951,798	+0.06(+0.64%)
Jul 11, 2014	10.07	10.07	9.910	9.933	2,570,165	-0.14(-1.42%)
Jul 10, 2014	10.08	10.13	10.04	10.08	1,765,370	-0.12(-1.19%)
Jul 09, 2014	10.34	10.35	10.15	10.20	2,946,087	-0.12(-1.20%)
Jul 08, 2014	10.25	10.33	10.19	10.32	4,119,663	+0.01(+0.09%)
Jul 07, 2014	10.33	10.35	10.21	10.31	3,088,210	-0.10(-0.92%)
Jul 03, 2014	10.33	10.41	10.41	10.41	1,521,338	+0.09(+0.90%)
Jul 02, 2014	10.26	10.32	10.20	10.32	1,422,252	+0.06(+0.56%)
Jul 01, 2014	10.16	10.27	10.16	10.26	2,786,938	+0.10(+0.94%)
Jun 30, 2014	10.10	10.26	10.10	10.16	3,494,092	+0.05(+0.47%)
Jun 27, 2014	10.10	10.20	10.03	10.11	14,050,203	-0.02(-0.16%)
Jun 26, 2014	10.03	10.26	10.000	10.13	3,213,907	+0.11(+1.05%)
Jun 25, 2014	9.869	10.04	9.859	10.03	2,001,280	+0.10(+1.03%)
Jun 24, 2014	10.06	10.12	9.891	9.923	3,617,505	-0.16(-1.55%)
Jun 23, 2014	10.06	10.12	10.02	10.08	3,262,551	-0.01(-0.10%)
Jun 20, 2014	10.12	10.19	10.02	10.09	2,568,852	-0.03(-0.34%)
Jun 19, 2014	10.08	10.12	10.05	10.12	1,112,607	+0.04(+0.44%)
Jun 18, 2014	10.04	10.12	10.02	10.08	1,796,445	+0.03(+0.28%)
Jun 17, 2014	9.918	10.07	9.918	10.05	1,852,033	+0.12(+1.21%)
Jun 16, 2014	9.807	9.953	9.807	9.931	1,565,038	+0.10(+1.06%)
Jun 13, 2014	9.836	9.902	9.779	9.826	1,100,570	+0.00(+0.03%)
Jun 12, 2014	9.893	9.950	9.795	9.823	1,334,809	-0.12(-1.18%)
Jun 11, 2014	9.928	9.978	9.871	9.940	1,619,671	-0.05(-0.48%)
Jun 10, 2014	9.981	10.06	9.959	9.988	1,105,785	-0.03(-0.32%)
Jun 06, 2014	9.981	10.04	9.926	10.02	1,868,549	+0.04(+0.44%)
Jun 05, 2014	9.845	10.03	9.791	9.975	2,656,669	+0.13(+1.28%)
Jun 04, 2014	9.731	9.907	9.668	9.848	3,366,595	+0.11(+1.10%)
Jun 03, 2014	9.709	9.861	9.693	9.741	4,009,303	+0.00(+0.00%)
Jun 02, 2014	9.665	9.791	9.608	9.741	3,102,683	+0.08(+0.82%)
May 30, 2014	9.665	9.741	9.636	9.662	1,688,038	-0.03(-0.29%)
May 29, 2014	9.700	9.725	9.643	9.690	2,293,034	-0.02(-0.23%)
May 28, 2014	9.725	9.769	9.684	9.712	2,025,169	-0.02(-0.20%)
May 27, 2014	9.554	9.757	9.507	9.731	3,206,219	+0.22(+2.26%)
May 23, 2014	9.402	9.516	9.516	9.516	1,754,939	+0.07(+0.70%)
May 22, 2014	9.364	9.485	9.333	9.450	744,534	+0.09(+0.91%)
May 21, 2014	9.292	9.406	9.279	9.364	1,160,479	+0.11(+1.20%)
May 20, 2014	9.390	9.406	9.213	9.254	1,701,390	-0.16(-1.65%)
May 19, 2014	9.279	9.450	9.279	9.409	2,206,160	+0.10(+1.09%)
May 16, 2014	9.377	9.390	9.209	9.307	3,794,826	-0.07(-0.74%)
May 15, 2014	9.279	9.399	9.048	9.377	5,712,632	+0.09(+0.99%)
May 14, 2014	9.488	9.497	9.266	9.285	2,891,806	-0.20(-2.07%)
May 13, 2014	9.548	9.586	9.478	9.481	2,140,277	-0.08(-0.83%)
May 12, 2014	9.409	9.586	9.352	9.561	2,880,462	+0.20(+2.09%)
May 09, 2014	9.526	9.551	9.292	9.364	5,711,569	-0.18(-1.92%)
May 08, 2014	9.598	9.782	9.529	9.548	3,383,837	-0.08(-0.85%)
May 07, 2014	9.592	9.636	9.424	9.630	5,151,326	+0.05(+0.53%)
May 06, 2014	9.488	9.807	9.472	9.580	5,664,775	+0.03(+0.30%)
May 05, 2014	9.526	9.674	9.443	9.551	4,642,403	-0.00(-0.03%)
May 02, 2014	9.548	9.636	9.529	9.554	4,935,110	+0.00(+0.00%)
May 01, 2014	9.396	9.589	9.380	9.554	4,498,325	+0.13(+1.41%)
Apr 30, 2014	9.298	9.421	9.206	9.421	1,674,955	+0.10(+1.09%)
Apr 29, 2014	9.339	9.364	9.219	9.320	2,655,917	-0.00(-0.03%)
Apr 28, 2014	9.513	9.576	9.209	9.323	8,049,723	-0.18(-1.93%)
Apr 25, 2014	9.583	9.595	9.443	9.507	2,393,766	-0.11(-1.18%)
Apr 24, 2014	9.614	9.627	9.507	9.621	1,357,214	+0.03(+0.33%)
Apr 23, 2014	9.630	9.725	9.561	9.589	2,148,220	-0.05(-0.49%)
Apr 22, 2014	9.583	9.678	9.580	9.636	918,473	+0.07(+0.69%)
Apr 21, 2014	9.529	9.580	9.497	9.570	1,180,573	-0.01(-0.07%)
Apr 17, 2014	9.529	9.576	9.576	9.576	1,303,877	+0.03(+0.30%)
Apr 16, 2014	9.466	9.589	9.399	9.548	2,015,696	+0.14(+1.51%)
Apr 15, 2014	9.326	9.421	9.232	9.406	3,298,233	+0.09(+0.95%)
Apr 14, 2014	9.431	9.494	9.257	9.317	3,403,979	-0.05(-0.57%)
Apr 11, 2014	9.428	9.529	9.317	9.371	4,675,962	-0.11(-1.20%)
Apr 10, 2014	9.605	9.643	9.393	9.485	3,947,213	-0.11(-1.12%)
Apr 09, 2014	9.209	9.602	9.209	9.592	4,012,331	+0.42(+4.55%)
Apr 08, 2014	9.219	9.263	9.149	9.175	5,168,332	-0.06(-0.65%)
Apr 07, 2014	9.561	9.561	9.108	9.235	5,451,499	-0.33(-3.47%)
Apr 04, 2014	9.807	9.829	9.437	9.567	3,144,673	-0.23(-2.36%)
Apr 03, 2014	9.804	9.823	9.712	9.798	1,990,544	+0.00(+0.00%)
Apr 02, 2014	9.709	9.801	9.709	9.798	1,982,234	+0.06(+0.62%)
Apr 01, 2014	9.659	9.788	9.614	9.738	4,159,241	+0.14(+1.42%)
Mar 31, 2014	9.545	9.657	9.523	9.602	2,923,039	+0.11(+1.17%)
Mar 28, 2014	9.428	9.519	9.311	9.491	3,472,229	+0.09(+0.94%)
Mar 27, 2014	9.589	9.630	9.273	9.402	6,587,781	-0.09(-0.90%)
Mar 26, 2014	9.731	9.769	9.485	9.488	2,837,862	-0.21(-2.19%)
Mar 25, 2014	9.703	9.754	9.595	9.700	2,501,389	+0.01(+0.13%)
Mar 24, 2014	9.684	9.757	9.592	9.687	3,718,044	+0.01(+0.13%)
Mar 21, 2014	9.863	9.864	9.674	9.674	4,424,858	-0.16(-1.60%)
Mar 20, 2014	9.969	9.973	9.812	9.831	1,672,689	-0.15(-1.54%)
Mar 19, 2014	10.09	10.09	9.910	9.985	2,463,336	-0.08(-0.84%)
Mar 18, 2014	9.900	10.08	9.856	10.07	3,200,411	+0.26(+2.62%)
Mar 17, 2014	9.816	9.910	9.809	9.812	2,050,113	+0.00(+0.00%)
Mar 14, 2014	9.637	9.816	9.605	9.812	2,471,985	+0.18(+1.82%)
Mar 13, 2014	9.772	9.800	9.561	9.637	2,701,091	-0.12(-1.19%)
Mar 12, 2014	9.825	9.856	9.721	9.753	2,642,493	-0.11(-1.11%)
Mar 11, 2014	9.982	10.04	9.831	9.863	2,544,991	-0.11(-1.13%)
Mar 10, 2014	9.954	10.00	9.863	9.976	4,871,832	+0.05(+0.51%)
Mar 07, 2014	10.08	10.12	9.891	9.925	4,327,617	-0.15(-1.46%)
Mar 06, 2014	10.09	10.11	10.00	10.07	2,577,021	+0.03(+0.25%)
Mar 05, 2014	9.910	10.11	9.885	10.05	4,074,672	+0.14(+1.39%)
Mar 04, 2014	9.762	9.922	9.762	9.910	3,552,808	+0.21(+2.17%)
Mar 03, 2014	9.646	9.786	9.615	9.700	4,360,250	-0.08(-0.80%)
Feb 28, 2014	9.775	9.816	9.671	9.778	3,674,498	+0.08(+0.87%)
Feb 27, 2014	9.492	9.728	9.489	9.693	4,227,827	+0.19(+2.01%)
Feb 26, 2014	9.430	9.549	9.376	9.502	4,169,245	+0.08(+0.87%)
Feb 25, 2014	9.320	9.464	9.320	9.420	2,624,567	+0.11(+1.21%)
Feb 24, 2014	9.235	9.370	9.169	9.307	3,524,478	+0.11(+1.19%)
Feb 21, 2014	9.128	9.260	9.128	9.197	7,559,466	+0.08(+0.90%)
Feb 20, 2014	9.084	9.175	8.997	9.116	5,108,283	+0.02(+0.21%)
Feb 19, 2014	8.786	9.395	8.557	9.097	13,455,825	+0.28(+3.17%)
Feb 18, 2014	8.906	8.934	8.764	8.818	6,755,514	-0.09(-1.06%)
Feb 14, 2014	8.953	8.912	8.912	8.912	3,309,127	-0.03(-0.35%)
Feb 13, 2014	8.880	8.984	8.816	8.943	1,676,016	+0.05(+0.56%)
Feb 12, 2014	8.962	9.031	8.887	8.893	2,397,068	-0.09(-0.98%)
Feb 11, 2014	8.915	9.003	8.906	8.981	1,214,762	+0.07(+0.81%)
Feb 10, 2014	8.893	8.962	8.815	8.909	2,293,578	+0.00(+0.00%)
Feb 07, 2014	8.843	8.945	8.815	8.909	5,332,911	+0.11(+1.28%)
Feb 06, 2014	8.651	8.849	8.629	8.796	1,836,524	+0.17(+1.93%)
Feb 05, 2014	8.636	8.717	8.491	8.629	2,078,873	-0.06(-0.69%)
Feb 04, 2014	8.742	8.774	8.655	8.689	2,752,321	-0.03(-0.36%)
Feb 03, 2014	8.764	8.822	8.626	8.720	6,276,873	-0.01(-0.11%)
Jan 31, 2014	8.673	8.746	8.626	8.730	1,386,955	-0.01(-0.11%)
Jan 30, 2014	8.755	8.799	8.695	8.739	2,962,857	+0.07(+0.76%)
Jan 29, 2014	8.727	8.786	8.629	8.673	5,543,266	-0.08(-0.93%)
Jan 28, 2014	8.648	8.802	8.633	8.755	4,337,378	+0.13(+1.45%)
Jan 27, 2014	8.742	8.752	8.554	8.629	5,375,996	-0.12(-1.40%)
Jan 24, 2014	8.956	8.956	8.692	8.752	7,868,138	-0.25(-2.75%)
Jan 23, 2014	9.066	9.075	8.943	9.000	4,655,308	-0.06(-0.62%)
Jan 22, 2014	9.047	9.135	9.019	9.056	2,799,616	+0.03(+0.35%)
Jan 21, 2014	9.050	9.117	8.993	9.025	2,946,519	-0.01(-0.10%)
Jan 17, 2014	9.097	9.034	9.034	9.034	2,068,523	-0.05(-0.59%)
Jan 16, 2014	9.163	9.163	9.050	9.088	2,561,332	-0.08(-0.86%)
Jan 15, 2014	9.257	9.298	9.166	9.166	3,191,689	-0.09(-0.98%)
Jan 14, 2014	9.116	9.276	9.066	9.257	2,320,911	+0.20(+2.18%)
Jan 13, 2014	9.119	9.238	9.022	9.059	2,166,579	-0.11(-1.16%)
Jan 10, 2014	9.163	9.191	9.066	9.166	2,670,026	+0.01(+0.10%)
Jan 09, 2014	9.216	9.241	9.132	9.157	3,202,625	-0.04(-0.44%)
Jan 08, 2014	9.160	9.232	9.116	9.197	4,364,622	+0.02(+0.17%)
Jan 07, 2014	9.266	9.314	9.174	9.182	5,186,250	-0.09(-0.98%)
Jan 06, 2014	9.439	9.467	9.246	9.273	5,510,038	-0.17(-1.83%)
Jan 03, 2014	9.389	9.558	9.375	9.445	4,146,195	+0.08(+0.84%)