Entercom Communications Corp (NY: ETM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.49	12.55	11.54	11.88	156,484	-0.77(-6.09%)
Apr 29, 2015	12.84	12.84	12.62	12.65	25,074	-0.27(-2.09%)
Apr 28, 2015	12.68	12.98	12.62	12.92	24,150	+0.28(+2.22%)
Apr 27, 2015	13.02	13.10	12.59	12.64	35,479	-0.25(-1.94%)
Apr 24, 2015	12.97	13.10	12.85	12.89	38,972	-0.07(-0.54%)
Apr 23, 2015	12.92	12.99	12.86	12.96	20,800	+0.04(+0.31%)
Apr 22, 2015	12.95	12.95	12.69	12.92	10,440	-0.06(-0.46%)
Apr 21, 2015	13.05	13.05	12.84	12.98	31,214	-0.08(-0.61%)
Apr 20, 2015	13.02	13.15	13.00	13.06	37,778	+0.10(+0.77%)
Apr 17, 2015	13.18	13.22	12.93	12.96	81,532	-0.33(-2.48%)
Apr 16, 2015	13.25	13.33	13.07	13.29	30,132	+0.04(+0.30%)
Apr 15, 2015	13.29	13.29	13.07	13.25	32,679	-0.03(-0.23%)
Apr 14, 2015	13.10	13.31	13.06	13.28	34,305	+0.16(+1.22%)
Apr 13, 2015	13.06	13.14	12.95	13.12	65,229	+0.07(+0.54%)
Apr 10, 2015	13.07	13.09	12.93	13.05	30,709	+0.03(+0.23%)
Apr 09, 2015	12.98	13.05	12.75	13.02	68,925	+0.06(+0.46%)
Apr 08, 2015	12.88	13.00	12.64	12.96	38,572	+0.07(+0.54%)
Apr 07, 2015	12.83	13.00	12.48	12.89	56,770	+0.08(+0.62%)
Apr 06, 2015	12.16	13.00	12.16	12.81	89,222	+0.56(+4.57%)
Apr 02, 2015	12.19	12.25	12.25	12.25	34,700	+0.03(+0.25%)
Apr 01, 2015	12.16	12.40	12.10	12.22	50,680	+0.07(+0.58%)
Mar 31, 2015	11.96	12.32	11.90	12.15	145,386	+0.12(+1.00%)
Mar 30, 2015	11.62	12.35	11.62	12.03	73,707	+0.42(+3.62%)
Mar 27, 2015	11.45	11.65	11.37	11.61	88,227	+0.12(+1.04%)
Mar 26, 2015	11.65	11.74	11.43	11.49	45,122	-0.17(-1.46%)
Mar 25, 2015	12.26	12.26	11.55	11.66	74,954	-0.60(-4.89%)
Mar 24, 2015	12.07	12.31	11.98	12.26	31,036	+0.13(+1.07%)
Mar 23, 2015	11.67	12.16	11.67	12.13	34,965	+0.29(+2.45%)
Mar 20, 2015	11.66	11.94	11.51	11.84	123,486	+0.28(+2.42%)
Mar 19, 2015	11.83	11.89	11.47	11.56	45,219	-0.24(-2.03%)
Mar 18, 2015	11.56	11.84	11.39	11.80	24,390	+0.18(+1.55%)
Mar 17, 2015	11.51	11.69	11.35	11.62	29,109	+0.11(+0.96%)
Mar 16, 2015	12.15	12.15	11.47	11.51	49,975	-0.63(-5.19%)
Mar 13, 2015	12.02	12.23	11.88	12.14	33,716	+0.13(+1.08%)
Mar 12, 2015	11.71	12.05	11.67	12.01	71,544	+0.38(+3.27%)
Mar 11, 2015	11.50	11.68	11.36	11.63	47,765	+0.13(+1.13%)
Mar 10, 2015	11.38	11.57	11.35	11.50	87,810	+0.00(+0.00%)
Mar 09, 2015	11.59	11.73	11.36	11.50	64,010	-0.05(-0.43%)
Mar 06, 2015	11.48	11.67	11.44	11.55	40,312	-0.05(-0.43%)
Mar 05, 2015	11.72	11.80	11.35	11.60	56,045	-0.08(-0.68%)
Mar 04, 2015	11.64	11.74	11.71	11.68	32,108	-0.03(-0.26%)
Mar 03, 2015	11.69	11.87	11.69	11.71	42,176	-0.04(-0.34%)
Mar 02, 2015	11.38	11.84	11.35	11.75	72,243	+0.37(+3.25%)
Feb 27, 2015	11.41	11.70	11.27	11.38	75,205	-0.09(-0.78%)
Feb 26, 2015	11.66	11.71	11.29	11.47	68,938	-0.16(-1.38%)
Feb 25, 2015	11.61	11.92	11.55	11.63	37,889	+0.06(+0.52%)
Feb 24, 2015	11.78	11.88	11.45	11.57	126,665	-0.18(-1.53%)
Feb 23, 2015	12.28	12.29	11.61	11.75	46,490	-0.58(-4.70%)
Feb 20, 2015	12.39	12.43	11.91	12.33	77,543	-0.06(-0.48%)
Feb 19, 2015	12.06	12.49	11.94	12.39	46,771	+0.28(+2.31%)
Feb 18, 2015	11.93	12.16	11.91	12.11	28,397	+0.19(+1.59%)
Feb 17, 2015	12.09	12.15	11.79	11.92	41,263	-0.23(-1.89%)
Feb 13, 2015	11.90	12.15	12.15	12.15	21,200	+0.27(+2.27%)
Feb 12, 2015	11.71	11.88	11.64	11.88	29,548	+0.28(+2.41%)
Feb 11, 2015	11.93	11.93	11.51	11.60	55,353	-0.32(-2.68%)
Feb 10, 2015	11.56	11.99	11.49	11.92	48,451	+0.45(+3.92%)
Feb 09, 2015	11.90	12.08	11.43	11.47	40,229	-0.50(-4.18%)
Feb 06, 2015	11.78	12.09	11.63	11.97	46,112	+0.18(+1.53%)
Feb 05, 2015	11.72	11.87	11.61	11.79	51,997	+0.14(+1.20%)
Feb 04, 2015	11.94	12.03	11.59	11.65	61,297	-0.38(-3.16%)
Feb 03, 2015	11.79	12.21	11.79	12.03	54,897	+0.33(+2.82%)
Feb 02, 2015	11.59	11.74	11.15	11.70	106,410	+0.13(+1.12%)
Jan 30, 2015	11.59	11.80	11.49	11.57	61,641	-0.14(-1.20%)
Jan 29, 2015	11.46	11.74	11.31	11.71	56,288	+0.29(+2.54%)
Jan 28, 2015	11.99	12.24	11.33	11.42	89,166	-0.50(-4.19%)
Jan 27, 2015	11.76	12.08	11.66	11.92	55,421	+0.05(+0.42%)
Jan 26, 2015	11.90	12.08	11.65	11.87	80,229	-0.03(-0.25%)
Jan 23, 2015	11.97	12.06	11.68	11.90	73,984	-0.13(-1.08%)
Jan 22, 2015	12.41	12.41	11.90	12.03	261,382	-0.29(-2.35%)
Jan 21, 2015	12.76	12.82	12.10	12.32	58,073	-0.50(-3.90%)
Jan 20, 2015	13.00	13.09	12.49	12.82	347,100	-0.04(-0.31%)
Jan 16, 2015	12.37	12.98	12.37	12.86	84,622	+0.42(+3.38%)
Jan 15, 2015	12.37	12.65	12.07	12.44	154,824	+0.08(+0.65%)
Jan 14, 2015	12.33	12.46	11.78	12.36	129,714	-0.09(-0.72%)
Jan 13, 2015	12.28	12.76	12.23	12.45	73,445	+0.21(+1.72%)
Jan 12, 2015	12.70	12.70	12.18	12.24	55,021	-0.46(-3.62%)
Jan 09, 2015	12.82	12.93	12.65	12.70	54,244	-0.14(-1.09%)
Jan 08, 2015	12.44	12.91	12.34	12.84	87,671	+0.45(+3.63%)
Jan 07, 2015	12.28	12.46	12.13	12.39	106,919	+0.12(+0.98%)
Jan 06, 2015	12.66	12.66	12.15	12.27	73,586	-0.33(-2.62%)
Jan 05, 2015	12.73	12.73	12.29	12.60	78,618	-0.14(-1.10%)
Jan 02, 2015	12.25	12.81	12.10	12.74	50,652	+0.58(+4.77%)
Dec 31, 2014	12.50	12.16	12.16	12.16	84,700	-0.34(-2.72%)
Dec 30, 2014	12.43	12.70	12.31	12.50	123,081	-0.06(-0.48%)
Dec 29, 2014	12.42	12.74	12.42	12.56	77,679	+0.08(+0.64%)
Dec 26, 2014	12.67	12.67	12.42	12.48	31,707	-0.09(-0.72%)
Dec 24, 2014	12.48	12.57	12.57	12.57	23,700	+0.09(+0.72%)
Dec 23, 2014	12.60	12.77	12.41	12.48	97,742	-0.06(-0.48%)
Dec 22, 2014	12.29	12.58	12.06	12.54	81,245	+0.35(+2.87%)
Dec 19, 2014	12.25	12.39	11.92	12.19	192,161	-0.03(-0.25%)
Dec 18, 2014	11.98	12.26	11.91	12.22	83,181	+0.42(+3.56%)
Dec 17, 2014	11.25	11.85	11.12	11.80	94,924	+0.60(+5.36%)
Dec 16, 2014	11.12	11.37	11.02	11.20	82,972	+0.06(+0.54%)
Dec 15, 2014	11.10	11.39	11.10	11.14	77,909	+0.07(+0.63%)
Dec 12, 2014	10.80	11.15	10.80	11.07	69,967	+0.10(+0.91%)
Dec 11, 2014	11.03	11.10	10.93	10.97	53,037	-0.03(-0.27%)
Dec 10, 2014	11.18	11.24	10.90	11.00	107,413	-0.24(-2.14%)
Dec 09, 2014	10.94	11.34	10.76	11.24	91,518	+0.29(+2.65%)
Dec 08, 2014	10.71	10.98	10.67	10.95	168,028	+0.24(+2.24%)
Dec 05, 2014	10.69	10.81	10.62	10.71	40,935	+0.01(+0.09%)
Dec 04, 2014	10.67	10.82	10.61	10.70	43,318	-0.05(-0.47%)
Dec 03, 2014	10.67	10.82	10.61	10.75	58,466	+0.06(+0.56%)
Dec 02, 2014	10.58	10.70	10.56	10.69	48,129	+0.13(+1.23%)
Dec 01, 2014	10.61	10.69	10.49	10.56	48,369	-0.06(-0.56%)
Nov 28, 2014	10.65	10.98	10.58	10.62	19,701	-0.06(-0.56%)
Nov 26, 2014	10.72	10.68	10.68	10.68	34,700	+0.06(+0.56%)
Nov 25, 2014	10.41	10.64	10.36	10.62	50,697	+0.20(+1.92%)
Nov 24, 2014	10.21	10.44	10.21	10.42	59,380	+0.26(+2.56%)
Nov 21, 2014	10.17	10.22	10.09	10.16	27,506	+0.11(+1.09%)
Nov 20, 2014	9.620	10.08	9.620	10.05	53,333	+0.36(+3.72%)
Nov 19, 2014	9.890	9.890	9.430	9.690	19,761	-0.24(-2.42%)
Nov 18, 2014	9.950	10.00	9.660	9.930	29,476	+0.01(+0.10%)
Nov 17, 2014	10.05	10.17	9.815	9.920	46,386	-0.11(-1.10%)
Nov 14, 2014	10.05	10.14	10.00	10.03	33,969	+0.01(+0.10%)
Nov 13, 2014	9.980	10.05	9.860	10.02	41,099	+0.16(+1.62%)
Nov 12, 2014	9.710	9.900	9.645	9.860	23,634	+0.09(+0.92%)
Nov 11, 2014	9.790	9.840	9.580	9.770	48,170	-0.04(-0.41%)
Nov 10, 2014	9.920	9.920	9.580	9.810	34,940	-0.10(-1.01%)
Nov 07, 2014	10.06	10.06	9.770	9.910	17,335	-0.18(-1.78%)
Nov 06, 2014	9.950	10.11	9.650	10.09	33,417	+0.17(+1.71%)
Nov 05, 2014	9.780	9.960	9.580	9.920	33,759	+0.19(+1.95%)
Nov 04, 2014	10.07	10.12	9.680	9.730	68,077	-0.39(-3.85%)
Nov 03, 2014	10.25	10.41	10.02	10.12	57,577	-0.16(-1.56%)
Oct 31, 2014	9.980	10.37	9.840	10.28	134,505	+0.45(+4.58%)
Oct 30, 2014	9.410	9.990	9.410	9.830	68,061	+0.37(+3.91%)
Oct 29, 2014	9.540	9.610	9.370	9.460	33,682	-0.05(-0.53%)
Oct 28, 2014	9.070	9.600	9.030	9.510	59,393	+0.50(+5.55%)
Oct 27, 2014	8.900	9.060	8.800	9.010	22,676	+0.05(+0.56%)
Oct 24, 2014	9.140	9.150	8.915	8.960	20,570	-0.14(-1.54%)
Oct 23, 2014	8.900	9.220	8.880	9.100	47,536	+0.31(+3.53%)
Oct 22, 2014	9.140	9.140	8.760	8.790	29,676	-0.29(-3.19%)
Oct 21, 2014	9.060	9.100	8.940	9.080	20,660	+0.03(+0.33%)
Oct 20, 2014	8.730	9.050	8.730	9.050	25,174	+0.31(+3.55%)
Oct 17, 2014	9.080	9.080	8.690	8.740	75,679	-0.23(-2.56%)
Oct 16, 2014	8.700	9.070	8.700	8.970	39,925	+0.14(+1.59%)
Oct 15, 2014	8.460	8.880	8.320	8.830	82,422	+0.24(+2.79%)
Oct 14, 2014	8.430	8.790	8.410	8.590	64,843	+0.29(+3.49%)
Oct 13, 2014	8.100	8.500	8.100	8.300	55,940	+0.22(+2.72%)
Oct 10, 2014	8.050	8.300	8.050	8.080	39,616	-0.04(-0.49%)
Oct 09, 2014	8.410	8.410	8.100	8.120	26,760	-0.33(-3.91%)
Oct 08, 2014	8.420	8.470	8.240	8.450	77,294	+0.01(+0.12%)
Oct 07, 2014	8.420	8.560	8.330	8.440	62,957	+0.00(+0.00%)
Oct 06, 2014	8.370	8.540	8.340	8.440	78,201	+0.08(+0.96%)
Oct 03, 2014	8.300	8.420	8.150	8.360	39,846	+0.14(+1.70%)
Oct 02, 2014	8.140	8.310	8.000	8.220	40,221	+0.06(+0.74%)
Oct 01, 2014	8.030	8.200	7.860	8.160	113,483	+0.13(+1.62%)
Sep 30, 2014	8.260	8.280	8.030	8.030	64,551	-0.24(-2.90%)
Sep 29, 2014	8.280	8.470	8.250	8.270	44,878	-0.10(-1.19%)
Sep 26, 2014	8.350	8.510	8.300	8.370	114,971	+0.02(+0.24%)
Sep 25, 2014	8.700	8.730	8.300	8.350	82,443	-0.39(-4.46%)
Sep 24, 2014	8.900	8.910	8.700	8.740	54,979	-0.24(-2.67%)
Sep 23, 2014	9.070	9.070	8.830	8.980	106,242	-0.14(-1.54%)
Sep 22, 2014	9.230	9.230	8.970	9.120	61,759	-0.15(-1.62%)
Sep 19, 2014	9.320	9.400	9.200	9.270	146,184	-0.04(-0.43%)
Sep 18, 2014	9.260	9.350	9.170	9.310	62,202	+0.06(+0.65%)
Sep 17, 2014	9.240	9.350	9.180	9.250	42,144	+0.00(+0.00%)
Sep 16, 2014	9.220	9.310	9.100	9.250	50,680	-0.01(-0.11%)
Sep 15, 2014	9.390	9.400	9.110	9.260	98,013	-0.01(-0.11%)
Sep 12, 2014	9.300	9.320	9.050	9.270	104,430	-0.06(-0.64%)
Sep 11, 2014	9.270	9.430	9.110	9.330	287,860	+0.00(+0.00%)
Sep 10, 2014	9.260	9.390	9.220	9.330	26,087	+0.09(+0.97%)
Sep 09, 2014	9.160	9.300	8.980	9.240	42,572	+0.07(+0.76%)
Sep 08, 2014	9.470	9.480	9.150	9.170	33,313	-0.29(-3.07%)
Sep 05, 2014	9.280	9.530	9.190	9.460	50,962	+0.15(+1.61%)
Sep 04, 2014	9.180	9.370	9.180	9.310	43,531	+0.17(+1.86%)
Sep 03, 2014	9.190	9.300	9.080	9.140	52,845	-0.04(-0.44%)
Sep 02, 2014	9.120	9.200	9.050	9.180	37,573	+0.05(+0.55%)
Aug 29, 2014	9.110	9.130	9.130	9.130	66,600	+0.01(+0.11%)
Aug 28, 2014	9.280	9.280	9.090	9.120	53,771	-0.16(-1.72%)
Aug 27, 2014	9.340	9.360	9.220	9.280	32,125	-0.08(-0.85%)
Aug 26, 2014	9.270	9.400	9.220	9.360	41,157	+0.07(+0.75%)
Aug 25, 2014	9.500	9.500	9.240	9.290	29,047	-0.12(-1.28%)
Aug 22, 2014	9.400	9.455	9.340	9.410	36,799	+0.02(+0.21%)
Aug 21, 2014	9.440	9.460	9.340	9.390	28,258	-0.06(-0.63%)
Aug 20, 2014	9.450	9.530	9.340	9.450	38,820	-0.03(-0.32%)
Aug 19, 2014	9.670	9.670	9.460	9.480	64,361	-0.18(-1.86%)
Aug 18, 2014	9.630	9.790	9.460	9.660	92,296	+0.17(+1.79%)
Aug 15, 2014	9.730	9.930	9.430	9.490	118,659	-0.19(-1.96%)
Aug 14, 2014	9.700	9.830	9.610	9.680	66,048	+0.00(+0.00%)
Aug 13, 2014	9.700	9.840	9.640	9.680	54,288	-0.02(-0.21%)
Aug 12, 2014	9.900	9.950	9.670	9.700	83,319	-0.23(-2.32%)
Aug 11, 2014	9.980	10.07	9.860	9.930	52,839	+0.04(+0.40%)
Aug 08, 2014	9.760	9.890	9.692	9.890	94,378	+0.10(+1.02%)
Aug 07, 2014	9.920	9.950	9.680	9.790	250,307	-0.12(-1.21%)
Aug 06, 2014	9.520	9.980	9.520	9.910	128,374	+0.25(+2.59%)
Aug 05, 2014	9.450	9.730	9.400	9.660	43,336	+0.12(+1.26%)
Aug 04, 2014	9.550	9.620	9.330	9.540	92,833	+0.06(+0.63%)
Aug 01, 2014	9.450	9.510	9.240	9.480	91,233	+0.03(+0.32%)
Jul 31, 2014	9.530	9.650	9.400	9.450	79,519	-0.17(-1.77%)
Jul 30, 2014	9.780	9.850	9.580	9.620	35,938	-0.10(-1.03%)
Jul 29, 2014	9.920	10.02	9.710	9.720	33,024	-0.16(-1.62%)
Jul 28, 2014	9.920	10.02	9.830	9.880	73,764	-0.02(-0.20%)
Jul 25, 2014	9.920	10.12	9.800	9.900	84,861	-0.17(-1.69%)
Jul 24, 2014	10.27	10.40	10.05	10.07	65,466	-0.23(-2.23%)
Jul 23, 2014	10.34	10.48	10.26	10.30	53,250	-0.06(-0.58%)
Jul 22, 2014	10.51	10.63	10.34	10.36	90,195	-0.14(-1.33%)
Jul 21, 2014	10.71	10.71	10.49	10.50	46,800	-0.27(-2.51%)
Jul 18, 2014	10.58	10.91	10.46	10.77	73,138	+0.16(+1.51%)
Jul 17, 2014	10.81	10.98	10.60	10.61	66,009	-0.27(-2.48%)
Jul 16, 2014	11.01	11.09	10.82	10.88	53,637	-0.08(-0.73%)
Jul 15, 2014	10.99	11.03	10.91	10.96	78,050	-0.10(-0.90%)
Jul 14, 2014	11.07	11.20	10.97	11.06	58,219	+0.07(+0.64%)
Jul 11, 2014	11.15	11.33	10.97	10.99	61,837	-0.19(-1.70%)
Jul 10, 2014	10.82	11.22	10.74	11.18	105,195	+0.26(+2.38%)
Jul 09, 2014	10.82	11.02	10.75	10.92	28,996	+0.13(+1.20%)
Jul 08, 2014	10.87	10.87	10.61	10.79	52,798	-0.07(-0.64%)
Jul 07, 2014	11.10	11.12	10.84	10.86	103,077	-0.19(-1.72%)
Jul 03, 2014	10.90	11.05	11.05	11.05	39,100	+0.16(+1.47%)
Jul 02, 2014	10.99	11.16	10.88	10.89	158,487	+0.04(+0.37%)
Jul 01, 2014	10.79	11.05	10.79	10.85	118,392	+0.12(+1.12%)
Jun 30, 2014	10.53	10.83	10.52	10.73	45,686	+0.18(+1.71%)
Jun 27, 2014	10.46	10.64	10.38	10.55	74,328	+0.03(+0.29%)
Jun 26, 2014	10.49	10.58	10.31	10.52	30,738	+0.00(+0.00%)
Jun 25, 2014	10.25	10.57	10.21	10.52	36,317	+0.23(+2.24%)
Jun 24, 2014	10.36	10.64	10.26	10.29	39,826	-0.05(-0.48%)
Jun 23, 2014	10.43	10.45	10.24	10.34	35,686	-0.11(-1.05%)
Jun 20, 2014	10.40	10.47	10.16	10.45	84,542	+0.07(+0.67%)
Jun 19, 2014	10.36	10.40	10.27	10.38	53,950	+0.05(+0.48%)
Jun 18, 2014	10.23	10.39	10.12	10.33	41,156	+0.10(+0.98%)
Jun 17, 2014	10.23	10.38	10.10	10.23	58,773	+0.01(+0.10%)
Jun 16, 2014	10.21	10.39	10.04	10.22	99,069	+0.03(+0.29%)
Jun 13, 2014	10.12	10.28	10.01	10.19	76,038	+0.11(+1.09%)
Jun 12, 2014	10.04	10.12	9.950	10.08	56,603	+0.03(+0.30%)
Jun 11, 2014	10.19	10.19	9.940	10.05	64,532	-0.15(-1.47%)
Jun 10, 2014	10.42	10.48	10.14	10.20	47,687	-0.23(-2.21%)
Jun 06, 2014	10.46	10.53	10.32	10.43	108,273	+0.02(+0.19%)
Jun 05, 2014	10.00	10.49	9.910	10.41	100,069	+0.39(+3.89%)
Jun 04, 2014	10.02	10.05	9.880	10.02	147,531	-0.08(-0.79%)
Jun 03, 2014	10.35	10.36	9.900	10.10	91,302	-0.24(-2.32%)
Jun 02, 2014	10.48	10.72	10.15	10.34	92,887	-0.10(-0.96%)
May 30, 2014	10.41	10.49	10.35	10.44	50,877	+0.04(+0.38%)
May 29, 2014	10.55	10.57	10.31	10.40	75,996	-0.15(-1.42%)
May 28, 2014	10.53	10.64	10.38	10.55	66,464	+0.00(+0.00%)
May 27, 2014	10.55	10.74	10.42	10.55	146,957	+0.01(+0.09%)
May 23, 2014	10.43	10.54	10.54	10.54	75,400	+0.10(+0.96%)
May 22, 2014	10.47	10.50	10.42	10.44	25,518	-0.05(-0.48%)
May 21, 2014	10.66	10.72	10.46	10.49	86,809	-0.11(-1.04%)
May 20, 2014	10.86	10.89	10.31	10.60	179,953	-0.30(-2.75%)
May 19, 2014	10.95	11.08	10.85	10.90	160,893	-0.05(-0.46%)
May 16, 2014	11.00	11.04	10.89	10.95	357,213	-0.07(-0.64%)
May 15, 2014	10.90	11.11	10.76	11.02	196,229	+0.10(+0.92%)
May 14, 2014	10.84	10.94	10.76	10.92	212,605	+0.04(+0.37%)
May 13, 2014	10.93	11.00	10.85	10.88	90,059	-0.05(-0.46%)
May 12, 2014	10.61	11.00	10.42	10.93	116,727	+0.37(+3.50%)
May 09, 2014	10.51	10.67	10.44	10.56	79,161	+0.08(+0.76%)
May 08, 2014	10.59	10.62	10.44	10.48	84,618	-0.10(-0.95%)
May 07, 2014	10.47	10.64	10.25	10.58	71,180	+0.11(+1.05%)
May 06, 2014	10.64	10.64	10.44	10.47	103,679	-0.22(-2.06%)
May 05, 2014	10.48	10.77	10.39	10.69	123,502	+0.19(+1.81%)
May 02, 2014	10.69	10.82	10.48	10.50	55,311	-0.20(-1.87%)