Alacer Gold Corp (OP: ALIAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	2.224	2.249	2.224	2.249	14,665	-0.07(-3.07%)
Apr 29, 2015	2.360	2.400	2.320	2.320	15,600	-0.01(-0.43%)
Apr 28, 2015	2.330	2.330	2.330	2.330	1,047	+0.01(+0.43%)
Apr 27, 2015	2.229	2.320	2.229	2.320	16,450	+0.14(+6.42%)
Apr 24, 2015	2.176	2.189	2.176	2.180	10,100	+0.01(+0.46%)
Apr 22, 2015		2.170	2.170	2.170	50	-0.12(-5.24%)
Apr 21, 2015	2.290	2.290	2.290	2.290	2,500	+0.01(+0.26%)
Apr 20, 2015	2.210	2.285	2.210	2.284	5,942	+0.03(+1.51%)
Apr 17, 2015	2.320	2.330	2.250	2.250	7,581	-0.06(-2.65%)
Apr 16, 2015	2.295	2.311	2.295	2.311	12,600	-0.06(-2.48%)
Apr 15, 2015	2.349	2.378	2.320	2.370	7,500	+0.04(+1.72%)
Apr 14, 2015	2.420	2.420	2.330	2.330	5,500	-0.02(-0.64%)
Apr 13, 2015	2.360	2.384	2.345	2.345	29,415	-0.03(-1.47%)
Apr 10, 2015	2.320	2.389	2.320	2.380	690,230	+0.11(+4.94%)
Apr 09, 2015	2.241	2.270	2.241	2.268	1,540	+0.01(+0.58%)
Apr 08, 2015	2.286	2.310	2.250	2.255	7,150	-0.08(-3.22%)
Apr 07, 2015	2.300	2.342	2.300	2.330	3,201	+0.01(+0.43%)
Apr 06, 2015	2.350	2.355	2.299	2.320	11,248	+0.01(+0.43%)
Apr 02, 2015		2.310	2.310	2.310	0	+0.02(+0.87%)
Apr 01, 2015	2.190	2.290	2.190	2.290	3,700	+0.12(+5.34%)
Mar 31, 2015	2.130	2.220	2.130	2.174	5,900	-0.08(-3.68%)
Mar 30, 2015	2.134	2.257	2.120	2.257	10,709	+0.11(+4.98%)
Mar 27, 2015	2.139	2.150	2.139	2.150	1,100	+0.01(+0.68%)
Mar 26, 2015	2.160	2.160	2.135	2.135	8,955	-0.00(-0.15%)
Mar 25, 2015	2.139	2.139	2.139	2.139	1,000	+0.10(+4.84%)
Mar 24, 2015	2.068	2.068	2.023	2.040	13,760	-0.03(-1.64%)
Mar 23, 2015	2.076	2.080	2.070	2.074	15,780	+0.02(+1.17%)
Mar 20, 2015	2.115	2.115	2.050	2.050	35,400	-0.07(-3.30%)
Mar 19, 2015	2.030	2.120	2.030	2.120	10,500	+0.11(+5.47%)
Mar 18, 2015	1.865	2.010	1.864	2.010	1,600	+0.13(+7.20%)
Mar 17, 2015	1.890	1.938	1.850	1.875	2,296	-0.11(-5.73%)
Mar 16, 2015	1.995	1.995	1.989	1.989	4,500	+0.05(+2.53%)
Mar 13, 2015	1.930	1.980	1.930	1.940	350	-0.01(-0.51%)
Mar 12, 2015	1.960	1.990	1.937	1.950	23,045	+0.00(+0.15%)
Mar 11, 2015	1.850	1.952	1.828	1.947	11,960	+0.10(+5.53%)
Mar 10, 2015	2.030	2.030	1.845	1.845	17,078	-0.14(-6.82%)
Mar 09, 2015	2.040	2.040	1.880	1.980	42,625	+0.01(+0.51%)
Mar 06, 2015	2.110	2.110	1.970	1.970	21,185	-0.24(-10.86%)
Mar 05, 2015	2.210	2.210	2.210	2.210	3,000	+0.07(+3.27%)
Mar 04, 2015		2.210	2.140	2.140	2,480	-0.07(-3.17%)
Mar 03, 2015	2.192	2.240	2.160	2.210	38,187	+0.07(+3.27%)
Mar 02, 2015	2.200	2.200	2.124	2.140	13,499	-0.04(-1.83%)
Feb 27, 2015	2.164	2.212	2.164	2.180	14,800	+0.01(+0.46%)
Feb 26, 2015	2.240	2.240	2.170	2.170	5,257	-0.10(-4.19%)
Feb 25, 2015	2.265	2.265	2.265	2.265	200	+0.01(+0.22%)
Feb 24, 2015	2.250	2.260	2.250	2.260	918	+0.00(+0.06%)
Feb 23, 2015	2.300	2.310	2.255	2.259	7,710	-0.06(-2.64%)
Feb 20, 2015	2.390	2.390	2.320	2.320	14,823	-0.04(-1.69%)
Feb 19, 2015	2.360	2.360	2.360	2.360	145	-0.01(-0.42%)
Feb 18, 2015	2.360	2.371	2.360	2.370	6,200	+0.10(+4.31%)
Feb 17, 2015	2.310	2.310	2.210	2.272	26,485	-0.10(-4.06%)
Feb 13, 2015		2.368	2.368	2.368	0	+0.04(+1.70%)
Feb 12, 2015	2.355	2.355	2.329	2.329	1,535	+0.05(+2.14%)
Feb 11, 2015	2.324	2.327	2.280	2.280	1,703	-0.05(-2.02%)
Feb 10, 2015	2.368	2.371	2.327	2.327	95,349	+0.00(+0.09%)
Feb 09, 2015	2.322	2.325	2.322	2.325	681	+0.03(+1.09%)
Feb 06, 2015	2.310	2.390	2.300	2.300	8,004	-0.11(-4.52%)
Feb 05, 2015	2.370	2.409	2.370	2.409	8,004	+0.01(+0.37%)
Feb 04, 2015	2.260	2.400	2.260	2.400	18,365	+0.17(+7.87%)
Feb 03, 2015	2.280	2.280	2.200	2.225	12,133	-0.05(-2.11%)
Feb 02, 2015	2.300	2.320	2.273	2.273	2,200	-0.05(-2.24%)
Jan 30, 2015	2.255	2.371	2.231	2.325	7,550	+0.02(+0.65%)
Jan 29, 2015	2.295	2.310	2.250	2.310	24,826	-0.01(-0.60%)
Jan 28, 2015	2.400	2.445	2.324	2.324	12,300	-0.07(-2.76%)
Jan 27, 2015	2.440	2.440	2.390	2.390	11,843	+0.00(+0.00%)
Jan 26, 2015	2.340	2.481	2.280	2.390	10,789	+0.05(+2.14%)
Jan 23, 2015	2.380	2.380	2.340	2.340	3,436	-0.09(-3.70%)
Jan 22, 2015	2.396	2.434	2.396	2.430	18,373	+0.02(+0.62%)
Jan 21, 2015	2.300	2.421	2.290	2.415	16,203	+0.12(+5.00%)
Jan 20, 2015	2.420	2.420	2.286	2.300	23,200	-0.02(-1.05%)
Jan 16, 2015		2.324	2.324	2.324	0	-0.12(-4.74%)
Jan 15, 2015	2.474	2.474	2.413	2.440	24,339	+0.00(+0.21%)
Jan 14, 2015	2.450	2.520	2.390	2.435	10,900	-0.00(-0.04%)
Jan 13, 2015				2.436	0	-0.00(-0.16%)
Jan 12, 2015	2.350	2.544	2.350	2.440	84,673	+0.14(+6.23%)
Jan 09, 2015	2.301	2.301	2.297	2.297	4,508	+0.04(+1.64%)
Jan 08, 2015	2.276	2.290	2.260	2.260	10,025	-0.01(-0.44%)
Jan 07, 2015	2.266	2.393	2.266	2.270	42,600	-0.10(-4.22%)
Jan 06, 2015	2.230	2.427	2.229	2.370	56,936	+0.16(+7.24%)
Jan 05, 2015	2.080	2.210	2.070	2.210	19,312	+0.14(+6.76%)
Jan 02, 2015	1.990	2.070	1.990	2.070	74,655	+0.17(+8.88%)
Dec 31, 2014		1.901	1.901	1.901	0	-0.07(-3.59%)
Dec 30, 2014	2.010	2.070	1.972	1.972	15,904	+0.03(+1.65%)
Dec 29, 2014	1.980	1.980	1.892	1.940	13,221	+0.02(+1.04%)
Dec 26, 2014	1.960	1.960	1.910	1.920	17,450	-0.04(-2.04%)
Dec 24, 2014		1.960	1.960	1.960	0	+0.23(+13.29%)
Dec 23, 2014	1.780	1.881	1.730	1.730	27,471	-0.06(-3.35%)
Dec 22, 2014	1.900	1.900	1.760	1.790	75,288	-0.18(-9.14%)
Dec 19, 2014	1.936	1.970	1.893	1.970	11,650	+0.02(+1.03%)
Dec 18, 2014	1.962	1.990	1.944	1.950	12,627	-0.02(-0.76%)
Dec 17, 2014	1.940	2.000	1.910	1.965	8,575	+0.06(+2.88%)
Dec 16, 2014			1.890	1.910	85,121	-0.19(-8.87%)
Dec 15, 2014	2.138	2.232	2.030	2.096	29,634	-0.11(-5.16%)
Dec 12, 2014	2.255	2.255	2.210	2.210	17,300	-0.04(-1.78%)
Dec 11, 2014	2.250	2.315	2.240	2.250	20,300	-0.04(-1.75%)
Dec 10, 2014	2.220	2.290	2.200	2.290	26,405	+0.08(+3.85%)
Dec 09, 2014	2.170	2.240	2.170	2.205	37,120	+0.10(+5.00%)
Dec 08, 2014	2.080	2.150	2.030	2.100	22,943	+0.06(+3.04%)
Dec 05, 2014	2.060	2.060	2.020	2.038	113,248	-0.07(-3.41%)
Dec 04, 2014	1.980	2.140	1.980	2.110	32,250	+0.03(+1.44%)
Dec 03, 2014	2.030	2.121	2.000	2.080	72,442	+0.11(+5.64%)
Dec 02, 2014	1.920	2.050	1.890	1.969	4,613	-0.08(-3.89%)
Dec 01, 2014	1.820	2.049	1.808	2.049	36,130	+0.22(+11.95%)
Nov 28, 2014	1.891	1.891	1.830	1.830	42,205	-0.26(-12.44%)
Nov 26, 2014		2.090	2.090	2.090	0	+0.04(+1.95%)
Nov 25, 2014	1.976	2.050	1.959	2.050	12,000	+0.07(+3.64%)
Nov 24, 2014	2.000	2.000	1.969	1.978	39,888	-0.08(-3.75%)
Nov 21, 2014	2.100	2.120	2.053	2.055	7,825	+0.04(+1.73%)
Nov 20, 2014	2.021	2.025	2.008	2.020	68,167	+0.00(+0.00%)
Nov 19, 2014	1.990	2.021	1.900	2.020	60,950	-0.03(-1.37%)
Nov 18, 2014	2.010	2.134	2.004	2.048	50,265	+0.05(+2.40%)
Nov 17, 2014		2.000	1.960	2.000	58,380	+0.04(+2.04%)
Nov 14, 2014	1.940	1.960	1.940	1.960	5,500	+0.09(+4.81%)
Nov 13, 2014	1.860	1.900	1.860	1.870	800	+0.01(+0.53%)
Nov 12, 2014	1.850	1.860	1.850	1.860	2,200	-0.01(-0.70%)
Nov 11, 2014	1.750	1.883	1.740	1.873	9,356	+0.15(+8.53%)
Nov 10, 2014	1.885	1.900	1.726	1.726	22,600	-0.19(-9.68%)
Nov 07, 2014	1.715	1.930	1.715	1.911	95,510	+0.24(+14.43%)
Nov 06, 2014	1.640	1.728	1.620	1.670	48,537	+0.08(+5.12%)
Nov 05, 2014	1.620	1.680	1.588	1.589	69,914	-0.12(-7.26%)
Nov 04, 2014	1.670	1.789	1.670	1.713	19,675	+0.04(+2.57%)
Nov 03, 2014	1.678	1.690	1.600	1.670	49,858	-0.01(-0.42%)
Oct 31, 2014	1.610	1.690	1.590	1.677	21,553	+0.03(+1.54%)
Oct 30, 2014	1.770	1.770	1.652	1.652	139,092	-0.16(-8.80%)
Oct 29, 2014	1.815	1.835	1.811	1.811	6,441	-0.03(-1.58%)
Oct 28, 2014	1.864	1.890	1.810	1.840	74,800	-0.01(-0.38%)
Oct 27, 2014	1.761	1.847	1.810	1.847	18,700	+0.04(+2.05%)
Oct 24, 2014	1.800	1.810	1.796	1.810	7,077	+0.01(+0.55%)
Oct 23, 2014	1.830	1.830	1.750	1.800	41,100	-0.03(-1.64%)
Oct 22, 2014	1.846	1.866	1.830	1.830	30,438	-0.02(-1.08%)
Oct 21, 2014	1.890	1.924	1.850	1.850	17,715	-0.07(-3.65%)
Oct 20, 2014	1.890	1.920	1.860	1.920	21,100	-0.01(-0.31%)
Oct 17, 2014	2.000	2.000	1.921	1.926	11,200	-0.07(-3.70%)
Oct 16, 2014	1.990	2.030	1.990	2.000	15,735	+0.00(+0.00%)
Oct 15, 2014	2.030	2.040	2.000	2.000	32,200	+0.01(+0.50%)
Oct 14, 2014	1.950	2.023	1.950	1.990	31,470	+0.04(+2.05%)
Oct 13, 2014		1.950	1.900	1.950	4,320	+0.05(+2.63%)
Oct 10, 2014	1.928	1.952	1.876	1.900	6,780	+0.05(+2.70%)
Oct 09, 2014	1.940	1.940	1.850	1.850	1,100	-0.15(-7.50%)
Oct 08, 2014	1.850	2.017	1.760	2.000	23,625	+0.15(+8.11%)
Oct 07, 2014	1.904	1.904	1.850	1.850	5,000	-0.02(-1.07%)
Oct 06, 2014	1.820	1.870	1.800	1.870	13,450	+0.04(+2.02%)
Oct 03, 2014	1.855	1.855	1.820	1.833	24,214	-0.07(-3.83%)
Oct 02, 2014	1.860	1.911	1.860	1.906	12,515	-0.00(-0.21%)
Oct 01, 2014	1.890	1.910	1.875	1.910	14,768	+0.02(+1.06%)
Sep 30, 2014	1.913	1.913	1.870	1.890	28,011	-0.06(-3.08%)
Sep 29, 2014	1.910	1.950	1.910	1.950	1,617	+0.01(+0.36%)
Sep 26, 2014	1.980	1.980	1.943	1.943	2,400	-0.02(-0.92%)
Sep 25, 2014	1.880	1.961	1.880	1.961	2,850	+0.03(+1.80%)
Sep 24, 2014	1.910	1.930	1.900	1.926	13,962	+0.01(+0.52%)
Sep 23, 2014	1.896	1.940	1.895	1.916	37,850	+0.06(+3.03%)
Sep 22, 2014	1.937	1.937	1.860	1.860	47,555	-0.08(-4.12%)
Sep 19, 2014	1.955	1.980	1.900	1.940	88,222	+0.02(+1.04%)
Sep 18, 2014	1.808	2.200	1.737	1.920	115,831	+0.12(+6.96%)
Sep 17, 2014	1.870	1.900	1.794	1.795	110,569	-0.10(-5.52%)
Sep 16, 2014	1.876	1.900	1.826	1.900	138,897	+0.02(+1.17%)
Sep 15, 2014	1.940	1.950	1.840	1.878	107,924	-0.07(-3.69%)
Sep 12, 2014	1.976	1.990	1.930	1.950	35,715	-0.07(-3.27%)
Sep 11, 2014	2.018	2.020	1.989	2.016	55,111	-0.05(-2.34%)
Sep 10, 2014	2.090	2.100	2.040	2.064	60,555	-0.04(-1.74%)
Sep 09, 2014	2.100	2.130	2.070	2.101	16,943	-0.02(-0.91%)
Sep 08, 2014	2.142	2.150	2.120	2.120	9,210	-0.06(-2.74%)
Sep 05, 2014	2.230	2.240	2.170	2.180	22,823	-0.05(-2.24%)
Sep 04, 2014	2.270	2.300	2.230	2.230	8,500	+0.01(+0.45%)
Sep 03, 2014	2.200	2.240	2.200	2.220	4,530	-0.01(-0.45%)
Sep 02, 2014	2.242	2.250	2.190	2.230	56,163	-0.04(-1.76%)
Aug 29, 2014		2.270	2.270	2.270	0	+0.08(+3.65%)
Aug 28, 2014	2.166	2.190	2.165	2.190	45,800	+0.04(+1.62%)
Aug 27, 2014	2.150	2.160	2.120	2.155	9,032	+0.00(+0.23%)
Aug 26, 2014	2.166	2.169	2.166	2.150	11,900	+0.05(+2.38%)
Aug 25, 2014	2.150	2.150	2.100	2.100	6,910	-0.05(-2.33%)
Aug 22, 2014		2.189	2.130	2.150	9,670	+0.05(+2.40%)
Aug 21, 2014	2.100	2.100	2.078	2.100	15,190	-0.02(-0.96%)
Aug 20, 2014	2.153	2.170	2.120	2.120	36,244	-0.03(-1.40%)
Aug 19, 2014	2.140	2.180	2.130	2.150	35,816	+0.02(+0.84%)
Aug 18, 2014		2.160	2.110	2.132	40,945	-0.05(-2.20%)
Aug 15, 2014	2.200	2.200	2.200	2.180	16,301	-0.03(-1.36%)
Aug 14, 2014	2.270	2.270	2.210	2.210	2,500	-0.03(-1.34%)
Aug 13, 2014	2.310	2.310	2.224	2.240	8,854	-0.06(-2.61%)
Aug 12, 2014	2.280	2.320	2.280	2.300	9,470	+0.05(+2.22%)
Aug 11, 2014	2.240	2.270	2.240	2.250	27,254	-0.02(-0.88%)
Aug 08, 2014	2.310	2.310	2.260	2.270	6,528	+0.02(+0.89%)
Aug 07, 2014	2.247	2.250	2.230	2.250	3,400	-0.02(-1.05%)
Aug 06, 2014	2.250	2.290	2.250	2.274	16,112	+0.06(+2.89%)
Aug 05, 2014	2.270	2.270	2.160	2.210	25,317	-0.06(-2.64%)
Aug 04, 2014	2.290	2.290	2.270	2.270	3,152	-0.02(-0.87%)
Aug 01, 2014	2.390	2.390	2.270	2.290	18,958	+0.01(+0.44%)
Jul 31, 2014	2.270	2.310	2.270	2.280	8,992	-0.01(-0.51%)
Jul 30, 2014	2.350	2.350	2.247	2.292	55,637	-0.06(-2.49%)
Jul 29, 2014	2.448	2.448	2.350	2.350	15,415	-0.07(-2.89%)
Jul 28, 2014	2.438	2.438	2.420	2.420	1,600	-0.01(-0.41%)
Jul 25, 2014	2.450	2.450	2.430	2.430	11,600	-0.03(-1.22%)
Jul 24, 2014	2.600	2.600	2.460	2.460	10,900	-0.16(-5.96%)
Jul 23, 2014	2.600	2.630	2.600	2.616	5,010	+0.04(+1.39%)
Jul 22, 2014	2.600	2.620	2.570	2.580	3,618	+0.03(+1.18%)
Jul 21, 2014	2.549	2.550	2.549	2.550	505	-0.00(-0.04%)
Jul 18, 2014	2.526	2.570	2.526	2.551	4,200	-0.02(-0.73%)
Jul 17, 2014	2.500	2.595	2.500	2.570	8,790	+0.08(+3.21%)
Jul 16, 2014	2.494	2.530	2.430	2.490	7,741	-0.03(-1.05%)
Jul 15, 2014	2.570	2.570	2.480	2.516	7,050	-0.07(-2.59%)
Jul 14, 2014	2.650	2.650	2.550	2.583	27,600	-0.12(-4.33%)
Jul 11, 2014	2.693	2.723	2.660	2.700	10,401	+0.03(+1.12%)
Jul 10, 2014	2.741	2.871	2.670	2.670	100,519	+0.04(+1.68%)
Jul 09, 2014	2.540	2.626	2.540	2.626	84,426	+0.13(+5.04%)
Jul 08, 2014	2.550	2.550	2.500	2.500	73,413	-0.03(-1.18%)
Jul 07, 2014	2.540	2.563	2.527	2.530	70,133	-0.02(-0.79%)
Jul 03, 2014		2.550	2.550	2.550	0	-0.10(-3.78%)
Jul 02, 2014	2.620	2.700	2.610	2.650	39,574	+0.03(+1.15%)
Jul 01, 2014	2.630	2.652	2.620	2.620	4,972	-0.03(-0.96%)
Jun 30, 2014	2.430	2.660	2.430	2.645	22,920	+0.19(+7.54%)
Jun 27, 2014	2.391	2.500	2.391	2.460	12,425	+0.00(+0.00%)
Jun 26, 2014	2.445	2.460	2.420	2.460	10,300	-0.00(-0.19%)
Jun 25, 2014	2.540	2.540	2.430	2.465	23,915	-0.09(-3.37%)
Jun 24, 2014	2.640	2.670	2.549	2.551	17,200	+0.00(+0.03%)
Jun 23, 2014	2.590	2.650	2.550	2.550	15,090	-0.02(-0.78%)
Jun 20, 2014	2.560	2.570	2.520	2.570	77,401	+0.05(+1.98%)
Jun 19, 2014	2.500	2.550	2.470	2.520	38,050	+0.08(+3.28%)
Jun 18, 2014	2.430	2.441	2.400	2.440	25,110	+0.02(+0.83%)
Jun 17, 2014	2.390	2.432	2.350	2.420	59,050	-0.01(-0.36%)
Jun 16, 2014	2.530	2.530	2.400	2.429	124,800	-0.06(-2.46%)
Jun 13, 2014	2.390	2.490	2.340	2.490	20,224	+0.09(+3.75%)
Jun 12, 2014	2.250	2.400	2.250	2.400	11,447	+0.20(+9.24%)
Jun 11, 2014	2.181	2.220	2.160	2.197	18,956	+0.04(+1.95%)
Jun 10, 2014	2.140	2.160	2.130	2.155	20,700	+0.04(+1.99%)
Jun 06, 2014	2.150	2.150	2.113	2.113	3,820	-0.03(-1.26%)
Jun 05, 2014	2.120	2.151	2.120	2.140	89,496	+0.07(+3.38%)
Jun 04, 2014	2.130	2.130	2.070	2.070	27,940	-0.05(-2.51%)
Jun 03, 2014	2.100	2.123	2.080	2.123	20,153	-0.02(-0.78%)
Jun 02, 2014	2.151	2.170	2.110	2.140	12,750	-0.05(-2.28%)
May 30, 2014	2.150	2.190	2.130	2.190	23,300	+0.03(+1.47%)
May 29, 2014	2.163	2.163	2.152	2.158	24,500	+0.03(+1.32%)
May 28, 2014	2.130	2.130	2.104	2.130	53,470	-0.01(-0.47%)
May 27, 2014	2.250	2.250	2.140	2.140	20,849	-0.11(-4.88%)
May 23, 2014		2.250	2.250	2.250	0	+0.00(+0.00%)
May 22, 2014	2.300	2.300	2.250	2.250	7,540	+0.02(+1.02%)
May 21, 2014	2.199	2.227	2.120	2.227	91,426	-0.00(-0.15%)
May 20, 2014	2.260	2.270	2.200	2.231	65,210	-0.12(-5.08%)
May 19, 2014	2.300	2.360	2.300	2.350	4,150	+0.05(+2.02%)
May 16, 2014	2.280	2.325	2.270	2.303	2,860	+0.02(+1.03%)
May 15, 2014	2.256	2.280	2.251	2.280	27,379	+0.01(+0.44%)
May 14, 2014	2.250	2.274	2.240	2.270	44,166	+0.02(+0.89%)
May 13, 2014	2.250	2.270	2.240	2.250	12,520	-0.01(-0.45%)
May 12, 2014	2.310	2.330	2.260	2.260	12,491	-0.02(-0.71%)
May 09, 2014	2.331	2.331	2.260	2.276	15,500	-0.03(-1.47%)
May 08, 2014	2.320	2.353	2.300	2.310	12,514	-0.03(-1.28%)
May 07, 2014	2.370	2.370	2.290	2.340	54,801	-0.04(-1.78%)
May 06, 2014	2.360	2.388	2.360	2.382	27,085	-0.02(-0.73%)
May 05, 2014	2.453	2.453	2.380	2.400	8,116	+0.01(+0.52%)
May 02, 2014	2.350	2.388	2.288	2.388	28,325	+0.03(+1.17%)