Teekay Tankers Ltd (NY: TNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	9.021	9.091	8.491	8.784	1,190,574	-0.21(-2.33%)
Apr 29, 2015	9.272	9.342	8.937	8.993	719,380	-0.28(-3.01%)
Apr 28, 2015	9.188	9.356	9.147	9.272	617,228	+0.14(+1.53%)
Apr 27, 2015	9.300	9.607	9.049	9.133	1,169,337	-0.15(-1.65%)
Apr 24, 2015	9.174	9.439	9.160	9.286	687,601	+0.13(+1.37%)
Apr 23, 2015	9.063	9.272	9.007	9.160	801,174	+0.14(+1.55%)
Apr 22, 2015	8.896	9.258	8.868	9.021	839,629	+0.20(+2.21%)
Apr 21, 2015	8.645	8.896	8.519	8.826	944,581	+0.21(+2.43%)
Apr 20, 2015	8.686	8.770	8.533	8.617	666,634	-0.01(-0.16%)
Apr 17, 2015	8.463	8.644	8.435	8.631	1,008,657	+0.14(+1.64%)
Apr 16, 2015	8.659	8.728	8.477	8.491	1,119,735	-0.11(-1.30%)
Apr 15, 2015	8.770	8.923	8.477	8.603	1,401,991	+0.17(+1.98%)
Apr 14, 2015	8.489	8.529	8.328	8.435	1,001,251	-0.01(-0.16%)
Apr 13, 2015	8.342	8.583	8.234	8.449	732,801	+0.20(+2.44%)
Apr 10, 2015	7.966	8.342	7.912	8.248	923,464	+0.35(+4.41%)
Apr 09, 2015	7.979	8.020	7.778	7.899	481,955	-0.05(-0.67%)
Apr 08, 2015	7.872	8.100	7.872	7.953	623,595	+0.08(+1.02%)
Apr 07, 2015	8.315	8.315	7.845	7.872	739,885	-0.38(-4.55%)
Apr 06, 2015	7.979	8.275	7.963	8.248	931,068	+0.30(+3.71%)
Apr 02, 2015	7.859	7.953	7.953	7.953	729,332	+0.09(+1.19%)
Apr 01, 2015	7.658	7.959	7.644	7.859	742,670	+0.16(+2.09%)
Mar 31, 2015	7.617	7.698	7.510	7.698	498,940	+0.03(+0.35%)
Mar 30, 2015	7.644	7.698	7.456	7.671	500,296	+0.05(+0.70%)
Mar 27, 2015	7.778	7.778	7.510	7.617	367,896	-0.15(-1.90%)
Mar 26, 2015	7.389	7.778	7.389	7.765	720,130	+0.44(+6.04%)
Mar 25, 2015	7.591	7.644	7.309	7.322	490,238	-0.21(-2.85%)
Mar 24, 2015	7.389	7.537	7.349	7.537	514,695	+0.17(+2.37%)
Mar 23, 2015	7.389	7.537	7.363	7.363	564,491	+0.05(+0.73%)
Mar 20, 2015	7.819	7.845	7.296	7.309	1,034,736	-0.44(-5.71%)
Mar 19, 2015	7.711	7.899	7.416	7.752	619,010	+0.05(+0.70%)
Mar 18, 2015	7.456	7.711	7.376	7.698	602,603	+0.23(+3.05%)
Mar 17, 2015	7.255	7.483	7.228	7.470	563,664	+0.24(+3.34%)
Mar 16, 2015	7.282	7.289	7.121	7.228	483,129	-0.04(-0.55%)
Mar 13, 2015	7.242	7.309	7.041	7.269	503,958	+0.04(+0.56%)
Mar 12, 2015	7.376	7.403	7.175	7.228	500,437	-0.08(-1.10%)
Mar 11, 2015	7.161	7.376	7.121	7.309	514,062	+0.19(+2.64%)
Mar 10, 2015	7.148	7.215	6.772	7.121	1,049,786	-0.13(-1.85%)
Mar 09, 2015	7.510	7.577	7.202	7.255	611,977	-0.25(-3.39%)
Mar 06, 2015	7.550	7.752	7.483	7.510	537,060	+0.03(+0.36%)
Mar 05, 2015	7.550	7.711	7.443	7.483	426,400	-0.07(-0.89%)
Mar 04, 2015	7.845	7.845	7.456	7.550	824,611	-0.30(-3.76%)
Mar 03, 2015	7.684	7.953	7.604	7.845	569,451	+0.09(+1.21%)
Mar 02, 2015	7.845	7.912	7.510	7.752	780,439	-0.09(-1.20%)
Feb 27, 2015	8.261	8.261	7.832	7.845	636,720	-0.27(-3.31%)
Feb 26, 2015	8.020	8.167	7.805	8.114	571,581	+0.12(+1.51%)
Feb 25, 2015	8.167	8.221	7.933	7.993	482,582	-0.21(-2.61%)
Feb 24, 2015	8.355	8.381	8.100	8.207	819,731	-0.12(-1.45%)
Feb 23, 2015	8.006	8.422	7.966	8.328	1,185,143	+0.34(+4.19%)
Feb 20, 2015	8.301	8.301	7.859	7.993	1,297,285	-0.21(-2.61%)
Feb 19, 2015	8.328	8.449	7.953	8.207	3,055,445	+0.42(+5.34%)
Feb 18, 2015	7.430	7.805	7.389	7.792	1,574,165	+0.39(+5.25%)
Feb 17, 2015	7.550	7.550	7.269	7.403	898,765	+0.03(+0.36%)
Feb 13, 2015	7.269	7.376	7.376	7.376	721,801	+0.13(+1.85%)
Feb 12, 2015	7.430	7.470	7.202	7.242	621,927	-0.09(-1.28%)
Feb 11, 2015	7.322	7.430	7.202	7.336	1,068,136	+0.01(+0.18%)
Feb 10, 2015	7.188	7.336	7.081	7.322	1,001,909	+0.16(+2.25%)
Feb 09, 2015	7.443	7.497	7.094	7.161	1,011,229	-0.25(-3.44%)
Feb 06, 2015	7.403	7.537	7.336	7.416	1,230,996	+0.05(+0.73%)
Feb 05, 2015	7.202	7.456	7.188	7.363	1,019,763	+0.21(+3.00%)
Feb 04, 2015	6.947	7.296	6.920	7.148	725,047	+0.15(+2.11%)
Feb 03, 2015	7.108	7.309	6.960	7.000	921,781	-0.13(-1.88%)
Feb 02, 2015	6.933	7.175	6.799	7.135	896,885	+0.24(+3.50%)
Jan 30, 2015	7.296	7.309	6.464	6.893	3,254,564	-0.44(-6.03%)
Jan 29, 2015	7.376	7.389	7.175	7.336	1,060,615	-0.05(-0.73%)
Jan 28, 2015	7.684	7.859	7.296	7.389	920,672	-0.31(-4.01%)
Jan 27, 2015	7.778	7.805	7.537	7.698	955,141	-0.15(-1.88%)
Jan 26, 2015	7.792	8.120	7.698	7.845	989,484	-0.03(-0.34%)
Jan 23, 2015	7.792	7.926	7.510	7.872	961,145	+0.00(+0.00%)
Jan 22, 2015	7.483	7.979	7.470	7.872	1,049,611	+0.38(+5.01%)
Jan 21, 2015	7.752	7.926	7.483	7.497	1,224,683	-0.28(-3.62%)
Jan 20, 2015	7.979	8.047	7.711	7.778	1,005,657	-0.25(-3.17%)
Jan 16, 2015	7.939	8.208	7.462	8.033	2,100,233	-0.04(-0.50%)
Jan 15, 2015	8.717	8.757	7.912	8.073	2,045,408	-0.30(-3.53%)
Jan 14, 2015	8.071	8.486	7.891	8.368	1,444,671	+0.12(+1.41%)
Jan 13, 2015	8.704	9.105	7.852	8.252	3,685,884	-0.41(-4.77%)
Jan 12, 2015	8.149	8.911	8.046	8.665	3,250,267	+0.56(+6.85%)
Jan 09, 2015	7.878	8.168	7.749	8.110	2,452,941	+0.23(+2.95%)
Jan 08, 2015	7.232	7.903	7.232	7.878	4,019,562	+0.70(+9.71%)
Jan 07, 2015	6.793	7.206	6.754	7.180	1,892,217	+0.46(+6.92%)
Jan 06, 2015	6.715	6.948	6.586	6.715	2,055,689	+0.13(+1.96%)
Jan 05, 2015	6.741	6.741	6.470	6.586	866,203	-0.15(-2.30%)
Jan 02, 2015	6.599	6.793	6.457	6.741	973,515	+0.21(+3.16%)
Dec 31, 2014	6.457	6.535	6.535	6.535	1,353,471	+0.06(+1.00%)
Dec 30, 2014	6.457	6.548	6.315	6.470	1,113,843	-0.05(-0.79%)
Dec 29, 2014	6.250	6.535	6.225	6.522	2,323,647	+0.26(+4.12%)
Dec 26, 2014	6.134	6.302	6.044	6.263	1,935,279	+0.14(+2.32%)
Dec 24, 2014	6.005	6.121	6.121	6.121	666,243	+0.05(+0.85%)
Dec 23, 2014	6.134	6.147	6.005	6.070	1,046,876	-0.05(-0.84%)
Dec 22, 2014	6.134	6.199	6.031	6.121	2,304,301	+0.05(+0.85%)
Dec 19, 2014	5.992	6.134	5.824	6.070	11,344,831	-0.90(-12.96%)
Dec 18, 2014	7.322	7.529	6.961	6.974	1,161,207	-0.37(-5.10%)
Dec 17, 2014	7.322	7.413	7.116	7.348	662,655	+0.03(+0.35%)
Dec 16, 2014	7.297	7.594	7.103	7.322	848,704	+0.06(+0.89%)
Dec 15, 2014	7.116	7.684	7.103	7.258	1,488,459	+0.35(+5.05%)
Dec 12, 2014	5.966	6.961	5.966	6.909	1,334,519	+0.88(+14.56%)
Dec 11, 2014	6.005	6.289	5.953	6.031	376,519	-0.03(-0.43%)
Dec 10, 2014	6.096	6.121	5.928	6.057	396,446	+0.04(+0.64%)
Dec 09, 2014	5.656	6.108	5.424	6.018	463,884	+0.36(+6.39%)
Dec 08, 2014	6.341	6.418	5.644	5.656	831,243	-0.68(-10.79%)
Dec 05, 2014	6.328	6.405	6.238	6.341	657,059	+0.15(+2.51%)
Dec 04, 2014	5.928	6.263	5.902	6.186	619,987	+0.26(+4.36%)
Dec 03, 2014	5.734	5.941	5.695	5.928	406,692	+0.19(+3.38%)
Dec 02, 2014	5.540	5.837	5.540	5.734	328,246	+0.19(+3.50%)
Dec 01, 2014	5.824	5.850	5.463	5.540	499,378	-0.27(-4.67%)
Nov 28, 2014	5.773	5.889	5.656	5.811	498,345	+0.06(+1.12%)
Nov 26, 2014	5.824	5.747	5.747	5.747	236,638	-0.05(-0.89%)
Nov 25, 2014	5.773	5.876	5.695	5.798	360,214	+0.01(+0.22%)
Nov 24, 2014	5.786	5.837	5.708	5.786	291,601	+0.04(+0.67%)
Nov 21, 2014	5.669	5.811	5.656	5.747	503,250	+0.14(+2.53%)
Nov 20, 2014	5.398	5.700	5.398	5.605	591,054	+0.15(+2.84%)
Nov 19, 2014	5.476	5.540	5.295	5.450	230,324	-0.04(-0.71%)
Nov 18, 2014	5.489	5.592	5.476	5.489	340,260	+0.03(+0.47%)
Nov 17, 2014	5.489	5.553	5.385	5.463	293,943	-0.01(-0.24%)
Nov 14, 2014	5.579	5.579	5.428	5.476	380,277	+0.21(+3.92%)
Nov 13, 2014	5.424	5.476	5.243	5.269	188,981	-0.13(-2.39%)
Nov 12, 2014	5.321	5.450	5.308	5.398	176,997	-0.03(-0.48%)
Nov 11, 2014	5.463	5.501	5.346	5.424	149,996	-0.06(-1.18%)
Nov 10, 2014	5.553	5.631	5.418	5.489	251,149	-0.03(-0.47%)
Nov 07, 2014	5.501	5.579	5.437	5.514	293,277	+0.00(+0.00%)
Nov 06, 2014	5.424	5.514	5.424	5.514	248,802	+0.10(+1.91%)
Nov 05, 2014	5.476	5.631	5.398	5.411	400,755	+0.01(+0.24%)
Nov 04, 2014	5.566	5.592	5.217	5.398	437,674	-0.17(-3.02%)
Nov 03, 2014	5.385	5.682	5.346	5.566	372,464	+0.09(+1.65%)
Oct 31, 2014	5.476	5.489	5.359	5.476	389,378	+0.14(+2.66%)
Oct 30, 2014	5.192	5.437	5.136	5.334	393,512	+0.13(+2.48%)
Oct 29, 2014	5.114	5.295	4.946	5.204	348,621	+0.12(+2.28%)
Oct 28, 2014	4.843	5.101	4.778	5.088	284,374	+0.30(+6.20%)
Oct 27, 2014	4.843	4.907	4.907	4.791	195,961	-0.12(-2.37%)
Oct 24, 2014	4.894	4.927	4.804	4.907	253,692	-0.01(-0.26%)
Oct 23, 2014	4.791	5.011	4.765	4.920	316,484	+0.17(+3.53%)
Oct 22, 2014	4.804	4.933	4.701	4.752	197,787	-0.03(-0.54%)
Oct 21, 2014	4.714	4.880	4.662	4.778	348,625	+0.06(+1.37%)
Oct 20, 2014	4.714	4.830	4.649	4.714	240,228	-0.04(-0.82%)
Oct 17, 2014	4.907	5.024	4.714	4.752	278,458	-0.04(-0.81%)
Oct 16, 2014	4.417	4.882	4.417	4.791	303,174	+0.30(+6.61%)
Oct 15, 2014	4.391	4.520	4.313	4.494	394,935	+0.36(+8.75%)
Oct 14, 2014	4.084	4.253	4.036	4.133	488,095	+0.07(+1.78%)
Oct 13, 2014	4.169	4.337	4.048	4.060	389,096	-0.07(-1.74%)
Oct 10, 2014	4.084	4.385	4.054	4.133	319,885	+0.06(+1.47%)
Oct 09, 2014	4.253	4.445	4.060	4.072	408,340	-0.18(-4.24%)
Oct 08, 2014	4.205	4.301	3.964	4.253	407,584	+0.04(+0.85%)
Oct 07, 2014	4.229	4.397	4.205	4.217	246,459	-0.10(-2.23%)
Oct 06, 2014	4.373	4.397	4.265	4.313	180,021	-0.01(-0.28%)
Oct 03, 2014	4.325	4.361	4.217	4.325	258,938	+0.07(+1.69%)
Oct 02, 2014	4.289	4.445	4.193	4.253	371,876	-0.05(-1.12%)
Oct 01, 2014	4.541	4.541	4.289	4.301	288,021	-0.18(-4.02%)
Sep 30, 2014	4.517	4.911	4.457	4.481	528,821	-0.02(-0.53%)
Sep 29, 2014	4.433	4.517	4.409	4.505	324,521	+0.01(+0.27%)
Sep 26, 2014	4.373	4.517	4.367	4.493	297,420	+0.12(+2.75%)
Sep 25, 2014	4.505	4.517	4.265	4.373	508,800	-0.12(-2.67%)
Sep 24, 2014	4.625	4.637	4.265	4.493	458,704	-0.14(-3.11%)
Sep 23, 2014	4.709	4.813	4.625	4.637	313,450	-0.06(-1.28%)
Sep 22, 2014	4.925	4.925	4.685	4.697	400,902	-0.25(-5.10%)
Sep 19, 2014	4.925	5.124	4.913	4.949	647,226	+0.02(+0.49%)
Sep 18, 2014	5.070	5.106	4.865	4.925	259,315	-0.14(-2.84%)
Sep 17, 2014	5.094	5.166	5.010	5.070	356,062	+0.00(+0.00%)
Sep 16, 2014	4.721	5.166	4.721	5.070	616,023	+0.44(+9.61%)
Sep 15, 2014	4.769	4.853	4.601	4.625	469,663	-0.17(-3.51%)
Sep 12, 2014	4.985	4.997	4.793	4.793	201,200	-0.19(-3.86%)
Sep 11, 2014	5.010	5.091	4.973	4.985	178,570	-0.08(-1.66%)
Sep 10, 2014	4.985	5.094	4.925	5.070	241,842	+0.07(+1.44%)
Sep 09, 2014	4.985	5.082	4.913	4.997	212,508	-0.01(-0.24%)
Sep 08, 2014	5.034	5.082	4.961	5.010	175,898	-0.02(-0.48%)
Sep 05, 2014	4.913	5.046	4.865	5.034	140,326	+0.07(+1.45%)
Sep 04, 2014	5.082	5.106	4.913	4.961	184,437	-0.10(-1.90%)
Sep 03, 2014	5.286	5.334	5.046	5.058	270,995	-0.22(-4.10%)
Sep 02, 2014	5.118	5.334	5.106	5.274	394,251	+0.16(+3.05%)
Aug 29, 2014	5.070	5.118	5.118	5.118	153,248	+0.04(+0.71%)
Aug 28, 2014	5.046	5.142	4.937	5.082	218,233	+0.01(+0.24%)
Aug 27, 2014	5.130	5.178	5.034	5.070	181,144	-0.08(-1.63%)
Aug 26, 2014	5.034	5.286	4.961	5.154	327,793	+0.14(+2.88%)
Aug 25, 2014	5.094	5.142	4.925	5.010	144,633	-0.07(-1.42%)
Aug 22, 2014	5.070	5.106	5.010	5.082	115,651	-0.02(-0.47%)
Aug 21, 2014	5.118	5.178	4.997	5.106	202,675	-0.01(-0.23%)
Aug 20, 2014	5.178	5.178	5.106	5.118	148,422	-0.11(-2.07%)
Aug 19, 2014	5.238	5.310	5.130	5.226	355,998	-0.04(-0.68%)
Aug 18, 2014	5.106	5.262	5.070	5.262	445,475	+0.19(+3.79%)
Aug 15, 2014	5.178	5.178	4.937	5.070	352,754	-0.08(-1.63%)
Aug 14, 2014	5.082	5.262	5.082	5.154	415,432	+0.08(+1.66%)
Aug 13, 2014	4.985	5.106	4.985	5.070	297,540	+0.10(+1.93%)
Aug 12, 2014	5.022	5.046	4.925	4.973	220,672	-0.08(-1.66%)
Aug 11, 2014	4.901	5.154	4.901	5.058	387,655	+0.16(+3.19%)
Aug 08, 2014	4.781	4.901	4.769	4.901	278,414	+0.11(+2.26%)
Aug 07, 2014	4.829	5.034	4.757	4.793	390,196	-0.06(-1.24%)
Aug 06, 2014	4.757	4.913	4.697	4.853	276,044	+0.02(+0.50%)
Aug 05, 2014	4.853	4.889	4.781	4.829	205,850	-0.05(-0.99%)
Aug 04, 2014	4.841	4.913	4.817	4.877	300,262	+0.04(+0.74%)
Aug 01, 2014	4.781	4.841	4.745	4.841	292,744	+0.06(+1.26%)
Jul 31, 2014	4.805	4.817	4.685	4.781	359,585	-0.07(-1.49%)
Jul 30, 2014	4.901	4.961	4.841	4.853	218,388	-0.05(-0.98%)
Jul 29, 2014	4.877	4.937	4.769	4.901	170,390	+0.02(+0.49%)
Jul 28, 2014	4.925	4.973	4.733	4.877	292,615	-0.06(-1.22%)
Jul 25, 2014	4.973	5.034	4.901	4.937	227,015	-0.07(-1.44%)
Jul 24, 2014	5.214	5.214	4.985	5.010	248,005	-0.19(-3.70%)
Jul 23, 2014	5.046	5.226	5.010	5.202	436,651	+0.17(+3.34%)
Jul 22, 2014	4.913	5.118	4.913	5.034	483,378	+0.12(+2.44%)
Jul 21, 2014	4.913	4.925	4.793	4.913	220,682	+0.00(+0.00%)
Jul 18, 2014	4.673	4.949	4.649	4.913	299,331	+0.18(+3.81%)
Jul 17, 2014	4.865	4.877	4.667	4.733	288,224	-0.14(-2.96%)
Jul 16, 2014	4.913	4.985	4.841	4.877	311,106	+0.24(+5.18%)
Jul 15, 2014	4.716	4.750	4.592	4.637	201,442	-0.07(-1.44%)
Jul 14, 2014	4.626	4.728	4.592	4.705	364,672	+0.11(+2.46%)
Jul 11, 2014	4.422	4.648	4.422	4.592	289,351	+0.14(+3.05%)
Jul 10, 2014	4.411	4.501	4.388	4.456	217,821	-0.06(-1.25%)
Jul 09, 2014	4.524	4.592	4.490	4.513	179,647	-0.01(-0.25%)
Jul 08, 2014	4.547	4.581	4.422	4.524	348,619	-0.03(-0.74%)
Jul 07, 2014	4.614	4.682	4.524	4.558	300,746	-0.11(-2.42%)
Jul 03, 2014	4.728	4.671	4.671	4.671	157,648	-0.08(-1.67%)
Jul 02, 2014	4.795	4.852	4.750	4.750	258,733	-0.08(-1.64%)
Jul 01, 2014	4.818	4.954	4.818	4.829	336,397	-0.02(-0.47%)
Jun 30, 2014	4.795	4.886	4.762	4.852	251,573	+0.02(+0.47%)
Jun 27, 2014	4.773	4.863	4.750	4.829	433,268	-0.02(-0.47%)
Jun 26, 2014	4.875	4.976	4.739	4.852	226,120	-0.01(-0.23%)
Jun 25, 2014	4.728	4.886	4.705	4.863	544,261	+0.08(+1.65%)
Jun 24, 2014	4.954	5.090	4.773	4.784	1,058,545	-0.15(-2.98%)
Jun 23, 2014	4.829	5.033	4.716	4.931	971,907	+0.12(+2.59%)
Jun 20, 2014	4.320	4.818	4.320	4.807	2,059,821	+0.48(+10.97%)
Jun 19, 2014	4.411	4.411	4.275	4.332	338,271	-0.06(-1.29%)
Jun 18, 2014	4.366	4.513	4.309	4.388	516,775	+0.00(+0.00%)
Jun 17, 2014	4.230	4.445	4.219	4.388	568,684	+0.16(+3.74%)
Jun 16, 2014	4.207	4.275	4.196	4.230	290,643	+0.01(+0.27%)
Jun 13, 2014	4.162	4.275	4.151	4.219	155,990	+0.05(+1.08%)
Jun 12, 2014	4.241	4.275	4.128	4.173	266,573	-0.07(-1.60%)
Jun 11, 2014	4.332	4.332	4.207	4.241	236,630	-0.12(-2.85%)
Jun 10, 2014	4.286	4.366	4.241	4.366	263,897	+0.18(+4.32%)
Jun 06, 2014	4.230	4.264	4.151	4.185	267,330	+0.05(+1.09%)
Jun 05, 2014	3.947	4.139	3.879	4.139	562,580	+0.18(+4.57%)
Jun 04, 2014	3.891	3.992	3.857	3.958	246,644	+0.05(+1.16%)
Jun 03, 2014	3.958	4.049	3.879	3.913	286,105	-0.07(-1.70%)
Jun 02, 2014	4.106	4.117	3.958	3.981	351,054	-0.11(-2.76%)
May 30, 2014	4.185	4.230	4.060	4.094	534,218	-0.08(-1.90%)
May 29, 2014	4.094	4.270	4.094	4.173	491,431	+0.08(+1.93%)
May 28, 2014	4.151	4.207	4.038	4.094	478,410	-0.05(-1.09%)
May 27, 2014	4.106	4.241	4.094	4.139	540,436	+0.06(+1.39%)
May 23, 2014	3.823	4.083	4.083	4.083	689,124	+0.23(+5.87%)
May 22, 2014	3.778	3.878	3.778	3.857	159,335	+0.07(+1.79%)
May 21, 2014	3.823	3.879	3.710	3.789	488,108	-0.05(-1.18%)
May 20, 2014	3.891	3.891	3.676	3.834	680,337	-0.05(-1.17%)
May 19, 2014	3.778	3.947	3.755	3.879	319,939	+0.07(+1.78%)
May 16, 2014	3.811	3.811	3.687	3.811	460,576	+0.05(+1.20%)
May 15, 2014	3.970	4.083	3.710	3.766	1,086,581	-0.02(-0.60%)
May 14, 2014	3.958	4.038	3.744	3.789	852,680	-0.28(-6.94%)
May 13, 2014	4.128	4.162	4.049	4.072	341,387	-0.05(-1.10%)
May 12, 2014	3.947	4.128	3.868	4.117	582,616	+0.21(+5.51%)
May 09, 2014	3.687	3.913	3.687	3.902	441,587	+0.19(+5.18%)
May 08, 2014	3.721	3.868	3.698	3.710	507,700	+0.00(+0.00%)
May 07, 2014	3.744	3.744	3.597	3.710	499,657	-0.01(-0.30%)
May 06, 2014	3.789	3.925	3.721	3.721	515,775	-0.09(-2.37%)
May 05, 2014	3.891	3.902	3.789	3.811	297,755	-0.08(-2.03%)
May 02, 2014	4.015	4.060	3.857	3.891	400,203	-0.10(-2.55%)