Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	10.07	10.26	10.07	10.18	8,612	+0.20(+1.98%)
Apr 29, 2015	10.10	10.10	9.970	9.980	4,326	-0.22(-2.16%)
Apr 28, 2015	10.21	10.24	10.20	10.20	1,550	+0.02(+0.20%)
Apr 27, 2015	10.10	10.18	10.10	10.18	5,851	+0.20(+2.00%)
Apr 24, 2015	9.860	10.00	9.840	9.980	2,542	+0.13(+1.32%)
Apr 23, 2015	9.780	9.880	9.780	9.850	27,888	-0.03(-0.30%)
Apr 22, 2015	9.800	9.880	9.760	9.880	4,307	+0.19(+1.96%)
Apr 21, 2015	9.750	9.780	9.690	9.690	2,302	-0.14(-1.42%)
Apr 20, 2015	9.820	9.830	9.800	9.830	2,352	+0.03(+0.31%)
Apr 17, 2015	9.835	9.835	9.740	9.800	1,112	-0.33(-3.26%)
Apr 16, 2015	10.07	10.13	10.07	10.13	4,810	-0.18(-1.75%)
Apr 15, 2015	10.29	10.31	10.24	10.31	4,461	+0.11(+1.06%)
Apr 14, 2015	10.21	10.24	10.19	10.20	6,479	+0.03(+0.31%)
Apr 13, 2015	10.24	10.27	10.17	10.17	55,107	-0.06(-0.59%)
Apr 10, 2015	10.28	10.28	10.21	10.23	11,939	+0.07(+0.69%)
Apr 09, 2015	10.22	10.23	10.14	10.16	12,424	+0.22(+2.21%)
Apr 08, 2015	9.940	9.940	9.820	9.940	18,590	+0.19(+1.95%)
Apr 07, 2015	9.820	9.830	9.750	9.750	27,347	-0.14(-1.42%)
Apr 06, 2015	9.910	10.00	9.890	9.890	9,968	+0.02(+0.20%)
Apr 02, 2015		9.870	9.870	9.870	0	+0.11(+1.10%)
Apr 01, 2015	9.770	9.780	9.700	9.762	6,347	+0.17(+1.80%)
Mar 31, 2015	9.645	9.675	9.560	9.590	4,371	-0.06(-0.62%)
Mar 30, 2015	9.520	9.679	9.520	9.650	8,278	+0.04(+0.42%)
Mar 27, 2015	9.670	9.730	9.610	9.610	5,034	-0.14(-1.44%)
Mar 26, 2015	9.700	9.750	9.700	9.750	16,262	-0.17(-1.71%)
Mar 25, 2015	10.00	10.00	9.920	9.920	3,707	-0.13(-1.30%)
Mar 24, 2015	10.14	10.14	10.00	10.05	6,618	-0.06(-0.59%)
Mar 23, 2015	10.03	10.11	9.990	10.11	31,202	+0.06(+0.60%)
Mar 20, 2015	10.07	10.13	10.02	10.05	3,478	+0.15(+1.52%)
Mar 19, 2015	9.940	9.940	9.890	9.900	7,998	+0.28(+2.91%)
Mar 18, 2015	9.520	9.710	9.430	9.620	8,844	-0.03(-0.27%)
Mar 17, 2015	9.822	9.832	9.629	9.646	4,046	-0.36(-3.64%)
Mar 16, 2015	9.920	10.01	9.840	10.01	1,564	+0.05(+0.50%)
Mar 13, 2015	9.970	9.970	9.920	9.960	3,349	-0.03(-0.30%)
Mar 12, 2015	9.830	9.990	9.830	9.990	2,897	+0.07(+0.71%)
Mar 11, 2015	9.880	9.940	9.880	9.920	1,718	+0.10(+1.02%)
Mar 10, 2015	9.874	9.880	9.820	9.820	1,481	-0.39(-3.78%)
Mar 09, 2015	10.18	10.21	10.18	10.21	354	+0.09(+0.85%)
Mar 06, 2015	10.15	10.15	10.12	10.12	1,461	-0.11(-1.10%)
Mar 05, 2015	10.24	10.25	10.18	10.23	3,193	+0.07(+0.67%)
Mar 04, 2015		10.16	10.06	10.16	1,781	-0.19(-1.79%)
Mar 03, 2015	10.38	10.38	10.29	10.35	10,552	+0.11(+1.07%)
Mar 02, 2015	10.26	10.26	10.18	10.24	9,727	+0.22(+2.20%)
Feb 27, 2015	10.00	10.06	10.00	10.02	1,598	+0.02(+0.20%)
Feb 26, 2015	10.10	10.10	10.00	10.00	3,427	-0.15(-1.48%)
Feb 25, 2015		10.16	10.08	10.15	1,567	-0.13(-1.29%)
Feb 24, 2015	10.16	10.28	10.16	10.28	870	+0.24(+2.42%)
Feb 23, 2015	9.977	10.05	9.977	10.04	4,266	-0.19(-1.86%)
Feb 20, 2015	9.890	10.23	9.830	10.23	4,410	+0.44(+4.49%)
Feb 19, 2015	9.812	9.812	9.770	9.790	8,769	+0.71(+7.78%)
Feb 18, 2015	9.010	9.160	9.010	9.084	3,007	+0.09(+1.04%)
Feb 17, 2015	8.926	8.990	8.926	8.990	1,231	-0.11(-1.21%)
Feb 13, 2015		9.100	9.100	9.100	0	-0.14(-1.52%)
Feb 12, 2015	9.232	9.240	9.232	9.240	369	+0.37(+4.17%)
Feb 11, 2015	8.880	8.900	8.870	8.870	765	-0.15(-1.66%)
Feb 10, 2015	9.005	9.020	8.990	9.020	689	-0.02(-0.22%)
Feb 09, 2015	9.150	9.150	9.020	9.040	6,628	-0.26(-2.80%)
Feb 06, 2015	9.340	9.400	9.300	9.300	3,754	-0.16(-1.69%)
Feb 05, 2015	9.350	9.470	9.350	9.460	2,731	+0.13(+1.39%)
Feb 04, 2015	9.160	9.350	9.140	9.330	1,188	+0.02(+0.21%)
Feb 03, 2015	9.229	9.310	9.200	9.310	3,287	+0.50(+5.68%)
Feb 02, 2015	8.790	8.850	8.700	8.810	25,523	+0.23(+2.68%)
Jan 30, 2015	8.620	8.689	8.580	8.580	6,534	+0.02(+0.23%)
Jan 29, 2015	8.530	8.560	8.495	8.560	3,168	+0.05(+0.59%)
Jan 28, 2015	8.660	8.729	8.510	8.510	3,153	-0.25(-2.85%)
Jan 27, 2015	8.630	8.760	8.630	8.760	1,912	-0.10(-1.13%)
Jan 26, 2015	8.850	8.900	8.850	8.860	8,203	+0.00(+0.00%)
Jan 23, 2015	8.960	8.960	8.860	8.860	24,233	-0.19(-2.10%)
Jan 22, 2015	9.050	9.100	9.000	9.050	4,322	-0.08(-0.88%)
Jan 21, 2015	9.110	9.130	9.080	9.130	8,653	+0.06(+0.66%)
Jan 20, 2015	8.946	9.070	8.938	9.070	33,216	+0.64(+7.59%)
Jan 16, 2015		8.430	8.430	8.430	0	+0.11(+1.32%)
Jan 15, 2015	8.300	8.340	8.250	8.320	7,284	-0.01(-0.12%)
Jan 14, 2015	8.280	8.380	8.220	8.330	8,186	+0.04(+0.48%)
Jan 13, 2015				8.290	0	+0.08(+0.97%)
Jan 12, 2015	8.190	8.290	8.190	8.210	13,617	-0.15(-1.83%)
Jan 09, 2015	8.420	8.420	8.320	8.363	4,532	-0.04(-0.44%)
Jan 08, 2015	8.430	8.460	8.380	8.400	14,190	+0.14(+1.69%)
Jan 07, 2015	8.250	8.270	8.160	8.260	2,310	+0.00(+0.00%)
Jan 06, 2015	8.230	8.310	8.220	8.260	7,548	-0.07(-0.84%)
Jan 05, 2015	8.380	8.380	8.225	8.330	5,404	-0.23(-2.73%)
Jan 02, 2015	8.750	8.750	8.500	8.564	4,172	-0.08(-0.89%)
Dec 31, 2014		8.641	8.641	8.641	0	-0.07(-0.84%)
Dec 30, 2014	8.700	8.719	8.700	8.714	3,496	-0.02(-0.18%)
Dec 29, 2014	8.658	8.830	8.640	8.730	5,009	-0.05(-0.57%)
Dec 26, 2014	8.770	8.990	8.770	8.780	2,922	+0.01(+0.11%)
Dec 24, 2014		8.770	8.770	8.770	0	-0.04(-0.45%)
Dec 23, 2014	8.760	8.860	8.760	8.810	17,202	+0.17(+1.97%)
Dec 22, 2014	8.690	8.790	8.640	8.640	6,354	+0.05(+0.58%)
Dec 19, 2014	8.640	8.714	8.590	8.590	2,038	-0.08(-0.92%)
Dec 18, 2014	8.570	8.670	8.550	8.670	18,882	+0.19(+2.24%)
Dec 17, 2014	8.316	8.580	8.316	8.480	4,712	+0.00(+0.00%)
Dec 16, 2014		8.610		8.480	4,806	+0.36(+4.43%)
Dec 15, 2014	8.240	8.240	8.100	8.120	6,156	-0.18(-2.11%)
Dec 12, 2014	8.395	8.430	8.270	8.295	13,287	+0.04(+0.42%)
Dec 11, 2014	8.260	8.340	8.250	8.260	6,897	-0.27(-3.14%)
Dec 10, 2014	8.610	8.620	8.528	8.528	14,331	-0.21(-2.43%)
Dec 09, 2014	8.754	8.754	8.660	8.740	19,457	-0.05(-0.57%)
Dec 08, 2014	8.860	8.890	8.790	8.790	4,121	-0.12(-1.35%)
Dec 05, 2014	8.800	8.920	8.800	8.910	3,739	+0.25(+2.89%)
Dec 04, 2014	8.810	8.810	8.660	8.660	5,450	+0.27(+3.22%)
Dec 03, 2014	8.320	8.580	8.320	8.390	11,463	+0.20(+2.44%)
Dec 02, 2014	8.150	8.410	8.150	8.190	3,487	-0.16(-1.92%)
Dec 01, 2014	8.310	8.350	8.310	8.350	1,447	-0.25(-2.91%)
Nov 28, 2014	8.535	8.600	8.357	8.600	2,909	+0.05(+0.56%)
Nov 26, 2014		8.553	8.553	8.553	0	+0.05(+0.62%)
Nov 25, 2014	8.449	8.510	8.380	8.500	4,206	-0.03(-0.35%)
Nov 24, 2014	8.440	8.530	8.440	8.530	344	+0.25(+3.02%)
Nov 21, 2014	8.350	8.350	8.260	8.280	2,171	+0.20(+2.48%)
Nov 20, 2014	8.070	8.220	8.070	8.080	1,676	-0.10(-1.22%)
Nov 19, 2014	8.090	8.180	8.090	8.180	5,651	+0.24(+3.02%)
Nov 18, 2014	7.980	8.070	7.940	7.940	2,355	+0.05(+0.63%)
Nov 17, 2014	7.775	7.890	7.740	7.890	2,315	+0.12(+1.54%)
Nov 14, 2014	7.790	7.830	7.750	7.770	1,024	+0.05(+0.70%)
Nov 13, 2014	7.700	7.740	7.660	7.716	5,847	+0.08(+0.99%)
Nov 12, 2014	7.640	7.640	7.640	7.640	367	-0.28(-3.54%)
Nov 11, 2014	7.930	7.930	7.920	7.920	5,195	+0.10(+1.31%)
Nov 10, 2014	7.734	7.860	7.734	7.817	6,299	+0.08(+1.03%)
Nov 07, 2014	7.740	7.840	7.720	7.738	1,446	-0.04(-0.54%)
Nov 06, 2014	7.850	7.850	7.695	7.780	1,785	+0.02(+0.26%)
Nov 05, 2014	7.770	7.770	7.650	7.760	11,430	-0.09(-1.15%)
Nov 04, 2014	7.875	7.920	7.720	7.850	1,463	-0.33(-4.03%)
Nov 03, 2014	8.300	8.300	7.650	8.180	7,855	-0.42(-4.88%)
Oct 31, 2014	8.610	8.720	8.460	8.600	3,006	+0.25(+2.99%)
Oct 30, 2014	8.520	8.590	8.350	8.350	3,857	-0.16(-1.86%)
Oct 29, 2014	8.850	8.850	8.500	8.508	5,748	+0.01(+0.09%)
Oct 28, 2014	8.390	8.500	8.390	8.500	1,230	+0.28(+3.34%)
Oct 27, 2014	8.180	8.285	8.112	8.225	2,121	-0.38(-4.36%)
Oct 24, 2014	8.520	8.720	8.491	8.600	4,702	+0.04(+0.47%)
Oct 23, 2014	8.560	8.560	8.560	8.560	1,403	-0.23(-2.57%)
Oct 22, 2014	8.920	8.920	8.650	8.786	2,710	-0.10(-1.17%)
Oct 21, 2014	8.780	8.890	8.694	8.890	1,637	+0.33(+3.86%)
Oct 20, 2014	8.400	8.560	8.380	8.560	6,041	-0.13(-1.50%)
Oct 17, 2014	8.800	8.800	8.690	8.690	3,330	-0.01(-0.09%)
Oct 16, 2014	8.460	8.780	8.441	8.697	9,325	-0.11(-1.28%)
Oct 15, 2014	8.600	8.810	8.600	8.810	2,341	+0.11(+1.26%)
Oct 14, 2014	8.790	8.815	8.700	8.700	1,410	+0.04(+0.46%)
Oct 13, 2014	8.810	8.820	8.660	8.660	4,208	+0.28(+3.34%)
Oct 10, 2014	8.520	8.520	8.380	8.380	2,804	-0.30(-3.46%)
Oct 09, 2014	8.830	8.830	8.680	8.680	2,473	-0.44(-4.82%)
Oct 08, 2014	8.960	9.140	8.920	9.120	2,706	+0.01(+0.14%)
Oct 07, 2014	9.380	9.380	9.107	9.107	28,877	-0.24(-2.60%)
Oct 06, 2014	9.150	9.350	9.150	9.350	3,130	+0.04(+0.43%)
Oct 03, 2014	9.191	9.310	9.191	9.310	8,896	-0.14(-1.48%)
Oct 02, 2014	9.200	9.450	9.100	9.450	3,685	+0.05(+0.53%)
Oct 01, 2014	9.360	9.510	9.278	9.400	3,238	-0.05(-0.53%)
Sep 30, 2014	9.710	9.710	9.450	9.450	1,634	-0.11(-1.18%)
Sep 29, 2014	9.550	9.680	9.520	9.562	1,589	-0.16(-1.62%)
Sep 26, 2014	9.675	9.720	9.630	9.720	1,835	-0.18(-1.82%)
Sep 25, 2014	9.970	9.970	9.720	9.900	10,156	+0.11(+1.12%)
Sep 24, 2014	9.730	9.790	9.695	9.790	2,553	-0.13(-1.31%)
Sep 23, 2014	10.04	10.04	9.753	9.920	3,896	-0.33(-3.22%)
Sep 22, 2014	10.28	10.28	10.12	10.25	3,016	-0.26(-2.47%)
Sep 19, 2014	10.46	10.52	10.38	10.51	1,803	-0.29(-2.69%)
Sep 18, 2014	10.78	10.82	10.63	10.80	3,431	-0.09(-0.86%)
Sep 17, 2014	11.00	11.00	10.87	10.89	2,519	-0.08(-0.69%)
Sep 16, 2014	11.02	11.02	10.97	10.97	857	+0.03(+0.27%)
Sep 15, 2014	10.85	10.94	10.80	10.94	9,351	+0.08(+0.74%)
Sep 12, 2014	10.97	10.97	10.86	10.86	1,008	-0.23(-2.10%)
Sep 10, 2014		11.09	11.09	11.09	243	-0.09(-0.78%)
Sep 09, 2014	11.33	11.37	11.18	11.18	3,268	-0.29(-2.53%)
Sep 08, 2014	11.45	11.47	11.33	11.47	10,287	+0.09(+0.80%)
Sep 05, 2014	11.38	11.46	11.35	11.38	3,457	+0.14(+1.23%)
Sep 04, 2014		11.36	11.22	11.24	1,711	-0.28(-2.42%)
Sep 03, 2014	11.44	11.54	11.44	11.52	967	+0.54(+4.92%)
Sep 02, 2014	11.03	11.03	10.98	10.98	3,423	+0.10(+0.92%)
Aug 29, 2014		10.88	10.88	10.88	0	+0.08(+0.70%)
Aug 28, 2014	10.79	10.80	10.78	10.80	3,308	-0.16(-1.42%)
Aug 27, 2014	10.97	10.97	10.96	10.96	1,945	-0.09(-0.81%)
Aug 26, 2014	11.07	11.11	11.04	11.05	23,142	-0.08(-0.72%)
Aug 25, 2014	11.04	11.14	11.04	11.13	1,753	+0.25(+2.27%)
Aug 22, 2014		10.93	10.88	10.88	1,688	-0.16(-1.44%)
Aug 21, 2014	11.04	11.04	11.04	11.04	27,242	+0.06(+0.53%)
Aug 20, 2014	11.00	11.03	10.95	10.98	21,890	-0.29(-2.55%)
Aug 19, 2014	11.30	11.30	11.19	11.27	4,640	+0.38(+3.46%)
Aug 18, 2014	10.91	11.08	10.86	10.89	4,913	+0.12(+1.07%)
Aug 15, 2014	10.94	10.94	10.66	10.78	2,467	-0.12(-1.12%)
Aug 14, 2014		10.96	10.90	10.90	26,517	-0.06(-0.55%)
Aug 13, 2014		11.08	10.84	10.96	64,696	+0.05(+0.48%)
Aug 12, 2014	10.79	10.91	10.75	10.91	258,911	-0.01(-0.06%)
Aug 11, 2014	10.94	10.94	10.91	10.91	423	+0.15(+1.43%)
Aug 08, 2014	10.55	10.61	10.48	10.76	4,195	-0.25(-2.27%)
Aug 07, 2014	10.83	11.06	10.80	11.01	3,764	-0.11(-0.99%)
Aug 06, 2014	11.28	11.28	11.12	11.12	322	-0.44(-3.81%)
Aug 05, 2014	11.77	11.77	11.56	11.56	2,662	-0.14(-1.20%)
Aug 04, 2014	11.96	11.96	11.70	11.70	8,196	-0.25(-2.09%)
Aug 01, 2014	11.95	11.95	11.95	11.95	684	-0.09(-0.71%)
Jul 31, 2014	12.11	12.18	12.04	12.04	1,544	-0.27(-2.15%)
Jul 30, 2014	12.64	12.64	12.28	12.30	11,848	-0.34(-2.69%)
Jul 29, 2014	12.64	12.64	12.64	12.64	1,727	+0.06(+0.50%)
Jul 28, 2014	12.44	12.60	12.44	12.58	22,568	-0.14(-1.10%)
Jul 25, 2014	12.73	12.78	12.70	12.72	2,216	-0.23(-1.76%)
Jul 24, 2014	13.11	13.11	12.95	12.95	553	+0.14(+1.12%)
Jul 23, 2014	12.87	13.01	12.78	12.80	2,237	-0.01(-0.07%)
Jul 22, 2014	12.90	12.97	12.81	12.81	1,791	-0.03(-0.23%)
Jul 21, 2014	12.94	13.08	12.84	12.84	4,234	-0.20(-1.53%)
Jul 18, 2014	12.92	13.23	12.92	13.04	1,134	-0.07(-0.53%)
Jul 17, 2014	13.29	13.35	13.11	13.11	1,223	-0.46(-3.39%)
Jul 16, 2014	13.45	13.57	13.41	13.57	2,209	+0.20(+1.50%)
Jul 15, 2014	13.35	13.51	13.35	13.37	3,880	-0.37(-2.69%)
Jul 14, 2014	13.79	13.87	13.74	13.74	2,866	-0.22(-1.58%)
Jul 11, 2014	13.82	13.96	13.78	13.96	1,715	+0.25(+1.82%)
Jul 10, 2014	13.63	13.72	13.56	13.71	2,320	-0.05(-0.36%)
Jul 09, 2014	13.60	13.76	13.60	13.76	1,724	+0.05(+0.36%)
Jul 08, 2014	13.87	13.87	13.69	13.71	3,789	-0.43(-3.04%)
Jul 07, 2014	14.15	14.22	14.11	14.14	1,844	-0.24(-1.67%)
Jul 03, 2014		14.38	14.38	14.38	0	+0.25(+1.77%)
Jul 02, 2014	14.12	14.38	14.12	14.13	3,464	-0.21(-1.46%)
Jul 01, 2014	14.28	14.52	14.28	14.34	4,228	+0.08(+0.56%)
Jun 30, 2014	14.09	14.27	14.09	14.26	944	+0.10(+0.71%)
Jun 27, 2014	14.06	14.16	14.06	14.16	2,699	+0.15(+1.07%)
Jun 26, 2014	14.10	14.10	14.01	14.01	559	-0.12(-0.85%)
Jun 25, 2014	14.17	14.32	14.13	14.13	1,798	+0.25(+1.80%)
Jun 24, 2014	13.95	14.14	13.88	13.88	1,976	-0.30(-2.12%)
Jun 23, 2014	14.07	14.18	14.03	14.18	713	+0.03(+0.21%)
Jun 20, 2014	14.17	14.22	14.15	14.15	2,548	-0.11(-0.77%)
Jun 19, 2014	14.21	14.26	14.15	14.26	2,094	+0.20(+1.42%)
Jun 18, 2014	14.02	14.22	14.02	14.06	1,594	+0.26(+1.88%)
Jun 17, 2014	13.79	13.89	13.70	13.80	2,748	+0.42(+3.14%)
Jun 16, 2014	13.38	13.39	13.37	13.38	2,277	-0.20(-1.47%)
Jun 13, 2014	13.53	13.68	13.49	13.58	1,537	-0.03(-0.22%)
Jun 12, 2014	13.61	13.81	13.61	13.61	811	-0.31(-2.23%)
Jun 11, 2014	13.77	13.93	13.71	13.92	2,111	-0.24(-1.69%)
Jun 10, 2014	14.07	14.16	14.07	14.16	2,627	+0.05(+0.35%)
Jun 06, 2014	14.07	14.18	14.07	14.11	3,041	+0.20(+1.44%)
Jun 05, 2014	13.82	14.10	13.82	13.91	1,370	+0.10(+0.72%)
Jun 04, 2014	13.66	13.81	13.59	13.81	1,346	+0.00(+0.00%)
Jun 03, 2014	13.92	13.93	13.81	13.81	5,060	+0.01(+0.07%)
Jun 02, 2014	14.06	14.07	13.79	13.80	2,144	+0.18(+1.32%)
May 30, 2014	13.62	13.62	13.62	13.62	2,647	-0.10(-0.73%)
May 29, 2014	13.72	13.72	13.60	13.72	1,273	+0.20(+1.48%)
May 28, 2014	13.53	13.53	13.52	13.52	774	+0.16(+1.20%)
May 27, 2014	13.36	13.36	13.36	13.36	429	+0.23(+1.75%)
May 23, 2014		13.13	13.13	13.13	0	+0.30(+2.34%)
May 22, 2014	12.98	12.98	12.83	12.83	701	-0.20(-1.53%)
May 21, 2014	12.91	13.03	12.73	13.03	4,531	+0.23(+1.80%)
May 20, 2014	13.00	13.00	12.80	12.80	1,097	-0.05(-0.39%)
May 19, 2014	12.79	12.95	12.79	12.85	1,117	+0.03(+0.27%)
May 16, 2014	12.80	12.90	12.80	12.82	869	-0.63(-4.71%)
May 15, 2014	13.57	13.57	13.20	13.45	1,900	-0.17(-1.25%)
May 14, 2014	13.56	13.78	13.55	13.62	2,373	-0.53(-3.75%)
May 13, 2014	14.18	14.18	14.12	14.15	991	-0.04(-0.28%)
May 12, 2014	14.17	14.19	14.00	14.19	2,411	+0.56(+4.11%)
May 09, 2014	13.81	13.81	13.63	13.63	393	-0.40(-2.85%)
May 08, 2014	13.85	14.03	13.85	14.03	829	+1.16(+9.01%)
May 07, 2014	13.10	13.10	12.87	12.87	1,181	-0.38(-2.87%)
May 06, 2014	13.24	13.25	13.00	13.25	2,746	+0.13(+0.99%)
May 05, 2014	13.45	13.54	13.11	13.12	3,409	-0.47(-3.46%)
May 02, 2014	13.59	13.59	13.59	13.59	545	+0.29(+2.18%)