Sunstone Hotel Investors (NY: SHO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	9.585	9.931	9.543	9.917	4,220,290	+0.30(+3.10%)
Apr 29, 2014	9.668	9.685	9.585	9.619	3,608,063	-0.01(-0.07%)
Apr 28, 2014	9.633	9.685	9.446	9.626	2,559,530	+0.06(+0.58%)
Apr 25, 2014	9.591	9.605	9.467	9.571	2,264,122	-0.08(-0.86%)
Apr 24, 2014	9.695	9.744	9.612	9.654	1,237,512	+0.01(+0.07%)
Apr 23, 2014	9.695	9.744	9.591	9.647	2,454,481	-0.03(-0.29%)
Apr 22, 2014	9.626	9.730	9.585	9.675	1,343,648	+0.03(+0.36%)
Apr 21, 2014	9.578	9.640	9.481	9.640	1,797,109	+0.07(+0.72%)
Apr 17, 2014	9.474	9.571	9.571	9.571	2,739,574	+0.05(+0.51%)
Apr 16, 2014	9.474	9.529	9.404	9.522	2,218,995	+0.11(+1.18%)
Apr 15, 2014	9.314	9.418	9.210	9.411	2,853,741	+0.10(+1.12%)
Apr 14, 2014	9.280	9.321	9.179	9.307	2,214,188	+0.15(+1.59%)
Apr 11, 2014	9.190	9.266	9.058	9.162	3,309,600	-0.10(-1.05%)
Apr 10, 2014	9.591	9.619	9.252	9.259	4,306,484	-0.31(-3.26%)
Apr 09, 2014	9.709	9.737	9.529	9.571	3,644,740	-0.08(-0.86%)
Apr 08, 2014	9.515	9.709	9.481	9.654	3,128,952	+0.12(+1.31%)
Apr 07, 2014	9.619	9.716	9.515	9.529	2,859,832	-0.12(-1.29%)
Apr 04, 2014	9.779	9.806	9.588	9.654	2,155,002	-0.08(-0.78%)
Apr 03, 2014	9.751	9.765	9.668	9.730	2,032,827	-0.01(-0.14%)
Apr 02, 2014	9.647	9.744	9.564	9.744	2,412,480	+0.09(+0.93%)
Apr 01, 2014	9.536	9.661	9.446	9.654	2,054,008	+0.14(+1.46%)
Mar 31, 2014	9.446	9.553	9.370	9.515	1,781,792	+0.10(+1.03%)
Mar 28, 2014	9.384	9.526	9.349	9.418	1,900,096	+0.02(+0.22%)
Mar 27, 2014	9.377	9.488	9.307	9.397	2,662,148	+0.00(+0.00%)
Mar 26, 2014	9.632	9.653	9.370	9.397	4,552,646	-0.19(-2.02%)
Mar 25, 2014	9.466	9.611	9.453	9.591	2,995,797	+0.16(+1.68%)
Mar 24, 2014	9.660	9.660	9.301	9.432	7,373,283	-0.23(-2.43%)
Mar 21, 2014	9.480	9.667	9.480	9.667	5,270,395	+0.21(+2.19%)
Mar 20, 2014	9.370	9.466	9.287	9.460	3,428,875	+0.04(+0.44%)
Mar 19, 2014	9.625	9.632	9.356	9.418	3,397,208	-0.25(-2.57%)
Mar 18, 2014	9.646	9.667	9.542	9.667	2,683,515	+0.01(+0.07%)
Mar 17, 2014	9.611	9.663	9.542	9.660	2,905,915	+0.11(+1.16%)
Mar 14, 2014	9.342	9.570	9.342	9.549	3,182,240	+0.19(+1.99%)
Mar 13, 2014	9.377	9.429	9.287	9.363	3,749,692	+0.01(+0.15%)
Mar 12, 2014	9.246	9.370	9.246	9.349	3,549,065	+0.08(+0.89%)
Mar 11, 2014	9.246	9.453	9.218	9.266	3,946,256	+0.06(+0.60%)
Mar 10, 2014	9.322	9.349	9.163	9.211	2,219,497	-0.11(-1.19%)
Mar 07, 2014	9.425	9.453	9.259	9.322	2,303,354	-0.08(-0.81%)
Mar 06, 2014	9.384	9.432	9.297	9.397	1,805,093	+0.02(+0.22%)
Mar 05, 2014	9.494	9.494	9.335	9.377	1,695,148	-0.12(-1.24%)
Mar 04, 2014	9.370	9.574	9.370	9.494	3,633,558	+0.17(+1.78%)
Mar 03, 2014	9.273	9.342	9.149	9.328	1,575,312	-0.01(-0.07%)
Feb 28, 2014	9.335	9.442	9.273	9.335	2,810,993	+0.00(+0.00%)
Feb 27, 2014	9.473	9.501	9.328	9.335	1,785,334	-0.15(-1.60%)
Feb 26, 2014	9.425	9.529	9.363	9.487	4,034,816	+0.07(+0.73%)
Feb 25, 2014	9.280	9.508	9.218	9.418	4,393,488	+0.12(+1.34%)
Feb 24, 2014	9.218	9.425	9.218	9.294	2,566,437	+0.08(+0.82%)
Feb 21, 2014	9.204	9.370	9.121	9.218	3,375,983	-0.02(-0.22%)
Feb 20, 2014	9.246	9.335	9.218	9.239	2,356,429	-0.02(-0.22%)
Feb 19, 2014	9.211	9.380	9.170	9.259	2,399,682	+0.00(+0.00%)
Feb 18, 2014	9.287	9.308	9.159	9.259	1,998,080	+0.01(+0.07%)
Feb 14, 2014	9.190	9.252	9.252	9.252	2,455,968	+0.07(+0.75%)
Feb 13, 2014	9.073	9.197	8.990	9.183	3,026,109	+0.06(+0.61%)
Feb 12, 2014	9.052	9.177	8.973	9.128	3,072,946	+0.08(+0.84%)
Feb 11, 2014	8.900	9.094	8.873	9.052	2,092,598	+0.15(+1.71%)
Feb 10, 2014	8.735	8.928	8.672	8.900	1,913,375	+0.17(+1.98%)
Feb 07, 2014	8.700	8.790	8.590	8.728	2,849,596	+0.06(+0.64%)
Feb 06, 2014	8.610	8.672	8.590	8.672	1,828,229	+0.07(+0.80%)
Feb 05, 2014	8.659	8.659	8.514	8.603	2,568,953	-0.09(-1.03%)
Feb 04, 2014	8.693	8.786	8.590	8.693	2,087,377	+0.05(+0.56%)
Feb 03, 2014	8.866	8.866	8.527	8.645	3,096,043	-0.21(-2.42%)
Jan 31, 2014	8.714	8.911	8.652	8.859	2,729,599	+0.00(+0.00%)
Jan 30, 2014	8.831	8.962	8.797	8.859	2,157,114	+0.10(+1.10%)
Jan 29, 2014	8.714	8.811	8.569	8.762	2,071,752	-0.05(-0.55%)
Jan 28, 2014	8.886	8.942	8.783	8.811	3,891,507	-0.04(-0.47%)
Jan 27, 2014	9.087	9.101	8.804	8.852	2,441,865	-0.21(-2.29%)
Jan 24, 2014	9.259	9.280	8.997	9.059	2,432,268	-0.22(-2.38%)
Jan 23, 2014	9.273	9.363	9.246	9.280	1,733,024	-0.06(-0.59%)
Jan 22, 2014	9.246	9.342	9.239	9.335	1,674,283	+0.12(+1.27%)
Jan 21, 2014	9.301	9.377	9.211	9.218	1,798,102	-0.02(-0.22%)
Jan 17, 2014	9.280	9.239	9.239	9.239	1,838,138	-0.08(-0.82%)
Jan 16, 2014	9.239	9.322	9.211	9.315	1,671,014	+0.05(+0.52%)
Jan 15, 2014	9.183	9.301	9.183	9.266	3,289,754	+0.08(+0.90%)
Jan 14, 2014	9.107	9.246	9.080	9.183	1,577,198	+0.13(+1.45%)
Jan 13, 2014	9.163	9.197	9.011	9.052	1,880,316	-0.16(-1.72%)
Jan 10, 2014	9.218	9.301	9.170	9.211	1,483,494	+0.02(+0.23%)
Jan 09, 2014	9.259	9.266	9.114	9.190	1,632,526	-0.03(-0.30%)
Jan 08, 2014	9.239	9.287	9.094	9.218	1,827,775	-0.02(-0.22%)
Jan 07, 2014	9.239	9.384	9.225	9.239	2,939,888	+0.01(+0.15%)
Jan 06, 2014	9.377	9.384	9.183	9.225	2,199,108	-0.06(-0.60%)
Jan 03, 2014	9.183	9.342	9.183	9.280	1,743,925	+0.08(+0.90%)
Jan 02, 2014	9.239	9.239	9.094	9.197	1,764,677	-0.06(-0.60%)
Dec 31, 2013	9.280	9.252	9.252	9.252	1,614,960	-0.03(-0.30%)
Dec 30, 2013	9.273	9.322	9.246	9.280	1,381,209	-0.03(-0.30%)
Dec 27, 2013	9.308	9.322	9.170	9.308	1,121,532	+0.05(+0.52%)
Dec 26, 2013	9.287	9.349	9.211	9.259	1,107,612	+0.00(+0.00%)
Dec 24, 2013	9.259	9.314	9.225	9.259	920,498	-0.01(-0.07%)
Dec 23, 2013	9.184	9.314	9.184	9.266	1,797,093	+0.11(+1.20%)
Dec 20, 2013	9.087	9.177	9.053	9.156	5,983,729	+0.07(+0.76%)
Dec 19, 2013	9.115	9.122	8.974	9.087	1,859,855	-0.07(-0.75%)
Dec 18, 2013	8.936	9.184	8.805	9.156	2,809,360	+0.22(+2.46%)
Dec 17, 2013	8.929	9.001	8.847	8.936	2,128,378	+0.02(+0.23%)
Dec 16, 2013	8.798	8.936	8.764	8.915	2,630,428	+0.16(+1.81%)
Dec 13, 2013	8.737	8.826	8.651	8.757	2,133,827	+0.07(+0.79%)
Dec 12, 2013	8.613	8.723	8.558	8.688	2,480,386	+0.06(+0.72%)
Dec 11, 2013	8.964	8.964	8.606	8.626	1,941,170	-0.34(-3.83%)
Dec 10, 2013	9.074	9.156	8.950	8.970	2,212,077	-0.11(-1.21%)
Dec 09, 2013	9.115	9.115	8.964	9.081	1,569,170	+0.00(+0.00%)
Dec 06, 2013	8.991	9.094	8.943	9.081	2,767,356	+0.19(+2.17%)
Dec 05, 2013	8.620	8.936	8.599	8.888	3,119,665	+0.25(+2.87%)
Dec 04, 2013	8.826	8.826	8.585	8.640	5,710,587	+0.01(+0.08%)
Dec 03, 2013	8.737	8.812	8.606	8.633	2,087,339	-0.14(-1.65%)
Dec 02, 2013	8.970	8.970	8.764	8.778	1,710,713	-0.21(-2.37%)
Nov 29, 2013	8.991	9.029	8.902	8.991	1,051,082	+0.03(+0.38%)
Nov 27, 2013	8.840	8.957	8.798	8.957	3,452,065	+0.10(+1.17%)
Nov 26, 2013	8.902	8.915	8.840	8.853	1,784,249	-0.01(-0.16%)
Nov 25, 2013	8.970	9.005	8.860	8.867	2,108,922	-0.07(-0.77%)
Nov 22, 2013	9.032	9.032	8.860	8.936	1,278,382	-0.06(-0.69%)
Nov 21, 2013	8.929	9.074	8.909	8.998	1,511,541	+0.12(+1.32%)
Nov 20, 2013	9.087	9.163	8.867	8.881	1,860,761	-0.19(-2.05%)
Nov 19, 2013	9.142	9.204	9.012	9.067	1,726,830	-0.10(-1.13%)
Nov 18, 2013	9.314	9.314	9.170	9.170	1,797,237	-0.09(-0.97%)
Nov 15, 2013	9.163	9.287	9.136	9.259	2,545,715	+0.08(+0.82%)
Nov 14, 2013	9.170	9.259	9.115	9.184	1,519,383	+0.13(+1.44%)
Nov 12, 2013	8.902	9.101	8.764	9.053	2,567,973	+0.07(+0.77%)
Nov 11, 2013	8.895	9.019	8.833	8.984	1,535,753	+0.05(+0.54%)
Nov 08, 2013	8.840	8.946	8.675	8.936	3,543,592	+0.06(+0.70%)
Nov 07, 2013	9.177	9.177	8.826	8.874	3,211,301	-0.28(-3.08%)
Nov 06, 2013	9.239	9.246	9.122	9.156	2,303,155	+0.01(+0.08%)
Nov 05, 2013	9.252	9.280	9.129	9.149	2,485,040	-0.14(-1.48%)
Nov 04, 2013	9.287	9.342	9.218	9.287	3,183,680	+0.06(+0.60%)
Nov 01, 2013	9.115	9.242	9.032	9.232	3,123,696	+0.12(+1.28%)
Oct 31, 2013	9.204	9.266	9.081	9.115	2,520,284	-0.08(-0.82%)
Oct 30, 2013	9.356	9.383	9.191	9.191	4,485,278	-0.14(-1.47%)
Oct 29, 2013	9.363	9.376	9.225	9.328	11,727,475	-0.28(-2.93%)
Oct 28, 2013	9.541	9.632	9.486	9.610	1,449,658	-0.06(-0.64%)
Oct 25, 2013	9.631	9.696	9.541	9.672	1,534,301	+0.07(+0.72%)
Oct 24, 2013	9.390	9.617	9.390	9.603	1,724,093	+0.19(+1.97%)
Oct 23, 2013	9.342	9.431	9.273	9.418	1,514,739	+0.04(+0.44%)
Oct 22, 2013	9.342	9.466	9.266	9.376	1,538,184	+0.06(+0.59%)
Oct 21, 2013	9.342	9.349	9.266	9.321	994,852	+0.00(+0.00%)
Oct 18, 2013	9.308	9.356	9.204	9.321	1,378,625	+0.12(+1.27%)
Oct 17, 2013	8.998	9.215	8.929	9.204	1,737,019	+0.18(+1.98%)
Oct 16, 2013	8.984	9.081	8.915	9.025	1,745,582	+0.10(+1.08%)
Oct 15, 2013	8.915	8.991	8.902	8.929	1,378,161	-0.04(-0.46%)
Oct 14, 2013	8.922	9.012	8.867	8.970	1,855,282	-0.06(-0.69%)
Oct 11, 2013	8.840	9.032	8.840	9.032	1,911,235	+0.14(+1.55%)
Oct 10, 2013	8.695	8.902	8.675	8.895	1,198,974	+0.30(+3.44%)
Oct 09, 2013	8.681	8.774	8.578	8.599	1,250,175	-0.07(-0.79%)
Oct 08, 2013	8.881	8.909	8.668	8.668	1,030,128	-0.24(-2.70%)
Oct 07, 2013	8.688	8.922	8.661	8.909	1,563,414	+0.12(+1.33%)
Oct 04, 2013	8.709	8.847	8.695	8.792	1,200,255	+0.08(+0.87%)
Oct 03, 2013	8.833	8.833	8.602	8.716	2,380,509	-0.15(-1.71%)
Oct 02, 2013	8.812	8.915	8.792	8.867	2,221,864	-0.01(-0.08%)
Oct 01, 2013	8.792	9.005	8.709	8.874	2,221,222	+0.03(+0.39%)
Sep 27, 2013	8.805	8.895	8.750	8.840	980,450	-0.03(-0.39%)
Sep 26, 2013	8.874	8.881	8.798	8.874	1,449,706	+0.03(+0.31%)
Sep 25, 2013	8.908	8.949	8.788	8.847	1,274,374	-0.05(-0.54%)
Sep 24, 2013	8.956	9.004	8.840	8.895	1,435,722	-0.04(-0.46%)
Sep 23, 2013	8.929	9.018	8.874	8.936	1,040,406	+0.01(+0.08%)
Sep 20, 2013	9.162	9.162	8.908	8.929	2,759,132	-0.16(-1.81%)
Sep 19, 2013	9.237	9.279	9.045	9.093	1,749,259	-0.15(-1.63%)
Sep 18, 2013	8.943	9.251	8.853	9.244	1,674,701	+0.28(+3.13%)
Sep 17, 2013	8.963	9.056	8.956	8.963	989,428	-0.02(-0.23%)
Sep 16, 2013	9.107	9.107	8.956	8.984	1,088,444	+0.08(+0.85%)
Sep 13, 2013	8.915	8.963	8.833	8.908	765,637	+0.04(+0.46%)
Sep 12, 2013	8.970	9.025	8.840	8.867	649,536	-0.08(-0.92%)
Sep 11, 2013	8.888	9.038	8.799	8.949	871,009	+0.08(+0.85%)
Sep 10, 2013	8.778	8.888	8.703	8.874	898,591	+0.14(+1.57%)
Sep 09, 2013	8.531	8.737	8.483	8.737	1,267,914	+0.25(+2.99%)
Sep 06, 2013	8.497	8.572	8.374	8.483	975,613	+0.10(+1.14%)
Sep 05, 2013	8.490	8.518	8.381	8.387	643,926	-0.08(-0.97%)
Sep 04, 2013	8.394	8.538	8.333	8.470	1,183,967	+0.07(+0.82%)
Sep 03, 2013	8.435	8.477	8.244	8.401	2,142,375	+0.16(+1.91%)
Aug 30, 2013	8.387	8.470	8.230	8.244	1,591,819	-0.15(-1.80%)
Aug 29, 2013	8.312	8.442	8.230	8.394	1,226,860	+0.10(+1.24%)
Aug 28, 2013	8.477	8.477	8.264	8.292	1,832,308	-0.16(-1.94%)
Aug 27, 2013	8.579	8.696	8.394	8.456	1,653,927	-0.23(-2.60%)
Aug 26, 2013	8.805	8.805	8.655	8.682	1,066,139	-0.12(-1.40%)
Aug 23, 2013	8.675	8.812	8.634	8.805	959,028	+0.13(+1.50%)
Aug 22, 2013	8.531	8.689	8.477	8.675	1,231,561	+0.19(+2.18%)
Aug 21, 2013	8.470	8.648	8.305	8.490	1,749,153	-0.04(-0.48%)
Aug 20, 2013	8.175	8.579	8.175	8.531	1,837,533	+0.40(+4.89%)
Aug 19, 2013	8.271	8.292	8.127	8.134	1,501,521	-0.16(-1.98%)
Aug 16, 2013	8.483	8.538	8.298	8.298	945,428	-0.25(-2.89%)
Aug 15, 2013	8.600	8.620	8.415	8.545	1,902,575	-0.22(-2.50%)
Aug 14, 2013	8.799	8.812	8.682	8.764	1,145,737	-0.01(-0.08%)
Aug 13, 2013	8.956	8.956	8.730	8.771	2,290,916	-0.16(-1.84%)
Aug 12, 2013	8.984	8.997	8.888	8.936	808,862	-0.08(-0.84%)
Aug 09, 2013	8.922	9.104	8.895	9.011	947,502	+0.08(+0.92%)
Aug 08, 2013	8.936	8.997	8.908	8.929	1,197,922	+0.05(+0.62%)
Aug 07, 2013	8.805	8.936	8.710	8.874	1,823,177	+0.03(+0.39%)
Aug 06, 2013	9.552	9.552	8.833	8.840	1,764,204	-0.11(-1.23%)
Aug 05, 2013	8.929	9.032	8.881	8.949	637,851	+0.02(+0.23%)
Aug 02, 2013	8.840	9.001	8.840	8.929	1,667,806	+0.04(+0.46%)
Aug 01, 2013	8.936	8.977	8.799	8.888	1,761,547	+0.02(+0.23%)
Jul 31, 2013	9.025	9.080	8.840	8.867	1,795,184	-0.14(-1.52%)
Jul 30, 2013	8.970	9.069	8.929	9.004	1,350,481	+0.09(+1.00%)
Jul 29, 2013	9.038	9.052	8.840	8.915	2,059,281	-0.14(-1.51%)
Jul 26, 2013	9.004	9.052	8.915	9.052	744,514	-0.02(-0.23%)
Jul 25, 2013	8.847	9.086	8.847	9.073	1,110,077	+0.19(+2.08%)
Jul 24, 2013	9.121	9.121	8.826	8.888	1,112,716	-0.18(-1.97%)
Jul 23, 2013	9.080	9.114	9.038	9.066	684,116	+0.00(+0.00%)
Jul 22, 2013	8.984	9.066	8.956	9.066	1,287,069	+0.07(+0.76%)
Jul 19, 2013	8.997	9.025	8.943	8.997	1,265,010	-0.01(-0.08%)
Jul 18, 2013	8.874	9.038	8.826	9.004	2,025,502	+0.18(+2.02%)
Jul 17, 2013	8.970	8.984	8.805	8.826	1,534,102	-0.10(-1.15%)
Jul 16, 2013	8.874	8.970	8.860	8.929	2,567,336	+0.05(+0.54%)
Jul 15, 2013	8.908	8.977	8.853	8.881	1,611,296	-0.03(-0.31%)
Jul 12, 2013	8.867	8.943	8.792	8.908	2,365,622	+0.04(+0.46%)
Jul 11, 2013	8.758	8.881	8.701	8.867	2,017,186	+0.24(+2.78%)
Jul 10, 2013	8.600	8.675	8.511	8.627	1,211,025	+0.00(+0.00%)
Jul 09, 2013	8.504	8.668	8.463	8.627	1,361,836	+0.16(+1.94%)
Jul 08, 2013	8.449	8.586	8.429	8.463	1,215,119	+0.03(+0.41%)
Jul 05, 2013	8.483	8.531	8.202	8.429	1,029,637	+0.10(+1.23%)
Jul 03, 2013	8.257	8.374	8.189	8.326	1,090,569	+0.04(+0.50%)
Jul 02, 2013	8.278	8.353	8.237	8.285	3,118,309	+0.01(+0.08%)
Jul 01, 2013	8.333	8.367	8.237	8.278	1,355,469	+0.00(+0.00%)
Jun 28, 2013	8.230	8.340	8.161	8.278	2,804,642	+0.03(+0.42%)
Jun 27, 2013	8.031	8.257	7.956	8.244	2,053,521	+0.28(+3.53%)
Jun 26, 2013	7.956	8.079	7.894	7.963	1,845,169	+0.06(+0.78%)
Jun 25, 2013	7.826	7.997	7.784	7.901	2,001,326	+0.15(+1.95%)
Jun 24, 2013	7.757	7.990	7.644	7.750	2,506,725	-0.16(-2.08%)
Jun 21, 2013	7.819	7.942	7.750	7.915	2,750,970	+0.14(+1.76%)
Jun 20, 2013	7.997	8.052	7.695	7.778	2,235,993	-0.37(-4.54%)
Jun 19, 2013	8.497	8.525	8.127	8.148	2,292,373	-0.36(-4.27%)
Jun 18, 2013	8.292	8.518	8.257	8.511	2,864,084	+0.22(+2.64%)
Jun 17, 2013	8.319	8.387	8.237	8.292	2,414,820	+0.05(+0.58%)
Jun 14, 2013	8.065	8.305	8.024	8.244	2,529,974	+0.16(+2.04%)
Jun 13, 2013	7.613	8.100	7.593	8.079	2,112,794	+0.45(+5.83%)
Jun 12, 2013	7.880	7.880	7.593	7.634	1,096,856	-0.19(-2.45%)
Jun 11, 2013	7.894	7.949	7.695	7.826	1,106,956	-0.15(-1.89%)
Jun 10, 2013	8.093	8.113	7.963	7.976	702,987	-0.10(-1.27%)
Jun 07, 2013	8.086	8.107	7.949	8.079	872,119	+0.04(+0.51%)
Jun 06, 2013	7.922	8.045	7.826	8.038	1,644,965	+0.14(+1.82%)
Jun 05, 2013	8.031	8.134	7.832	7.894	1,501,412	-0.14(-1.79%)
Jun 04, 2013	8.381	8.504	7.990	8.038	2,612,215	-0.33(-3.93%)
Jun 03, 2013	8.429	8.490	8.244	8.367	2,197,334	+0.10(+1.24%)
May 31, 2013	8.285	8.435	8.244	8.264	1,938,212	-0.08(-0.99%)
May 30, 2013	8.545	8.579	8.346	8.346	1,490,406	-0.14(-1.62%)
May 29, 2013	8.614	8.614	8.422	8.483	1,993,724	-0.21(-2.44%)
May 28, 2013	8.785	8.895	8.634	8.696	1,569,352	+0.01(+0.08%)
May 24, 2013	8.620	8.709	8.518	8.689	1,347,165	+0.05(+0.56%)
May 23, 2013	8.607	8.730	8.531	8.641	1,466,695	-0.08(-0.86%)
May 22, 2013	8.949	9.134	8.614	8.716	1,949,822	-0.25(-2.83%)
May 21, 2013	8.943	9.018	8.936	8.970	1,351,610	+0.00(+0.00%)
May 20, 2013	8.895	8.991	8.895	8.970	1,811,054	+0.03(+0.38%)
May 17, 2013	8.915	8.963	8.888	8.936	1,796,509	+0.05(+0.62%)
May 16, 2013	8.881	8.915	8.819	8.881	1,936,336	+0.00(+0.00%)
May 15, 2013	8.723	8.908	8.689	8.881	1,756,187	+0.29(+3.43%)
May 13, 2013	8.593	8.668	8.552	8.586	1,033,175	+0.00(+0.00%)
May 10, 2013	8.593	8.655	8.559	8.586	943,225	+0.00(+0.00%)
May 09, 2013	8.531	8.620	8.483	8.586	1,368,096	+0.05(+0.56%)
May 08, 2013	8.429	8.572	8.429	8.538	1,199,907	+0.12(+1.38%)
May 07, 2013	8.600	8.600	8.353	8.422	2,913,329	+0.00(+0.00%)
May 06, 2013	8.422	8.456	8.367	8.422	2,238,542	+0.03(+0.33%)
May 03, 2013	8.518	8.483	8.394	8.394	1,591,329	-0.01(-0.08%)
May 02, 2013	8.346	8.477	8.292	8.401	1,432,928	+0.11(+1.32%)