Crew Energy (TSX: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.67	12.67	12.26	12.42	584,583	-0.26(-2.05%)
Apr 29, 2014	12.38	12.74	12.29	12.68	1,011,881	+0.36(+2.92%)
Apr 28, 2014	12.35	12.56	12.12	12.32	1,203,046	-0.05(-0.40%)
Apr 25, 2014	12.60	12.60	12.32	12.37	829,671	-0.24(-1.90%)
Apr 24, 2014	12.60	12.64	12.36	12.61	1,678,565	+0.10(+0.80%)
Apr 23, 2014	11.99	12.66	11.93	12.51	2,238,855	+0.57(+4.77%)
Apr 22, 2014	11.98	12.04	11.81	11.94	774,578	-0.02(-0.17%)
Apr 21, 2014	11.65	11.99	11.56	11.96	1,374,590	+0.31(+2.66%)
Apr 17, 2014		11.65	11.65	11.65	0	+0.18(+1.57%)
Apr 16, 2014	11.48	11.62	11.37	11.47	664,336	-0.02(-0.17%)
Apr 15, 2014	11.54	11.72	11.42	11.49	705,144	-0.13(-1.12%)
Apr 14, 2014	11.76	11.86	11.54	11.62	1,826,469	+0.02(+0.17%)
Apr 11, 2014	11.50	11.71	11.40	11.60	1,724,831	+0.05(+0.43%)
Apr 10, 2014	11.01	11.94	11.00	11.55	6,398,993	+1.57(+15.73%)
Apr 09, 2014	9.800	10.03	9.630	9.980	1,549,305	+0.19(+1.94%)
Apr 08, 2014	9.210	9.810	9.210	9.790	1,179,065	+0.51(+5.50%)
Apr 07, 2014	9.600	9.600	9.170	9.280	769,678	-0.31(-3.23%)
Apr 04, 2014	9.530	9.750	9.530	9.590	778,584	+0.06(+0.63%)
Apr 03, 2014	9.390	9.740	9.360	9.530	1,078,690	+0.16(+1.71%)
Apr 02, 2014	8.900	9.440	8.900	9.370	1,772,474	+0.43(+4.81%)
Apr 01, 2014	8.770	8.980	8.770	8.940	914,635	+0.15(+1.71%)
Mar 31, 2014	8.970	8.970	8.770	8.790	559,699	-0.11(-1.24%)
Mar 28, 2014	8.520	8.920	8.470	8.900	992,488	+0.38(+4.46%)
Mar 27, 2014	8.250	8.540	8.250	8.520	712,571	+0.27(+3.27%)
Mar 26, 2014	8.340	8.380	8.120	8.250	852,526	-0.09(-1.08%)
Mar 25, 2014	8.210	8.370	8.200	8.340	489,204	+0.15(+1.83%)
Mar 24, 2014	8.420	8.450	8.140	8.190	463,309	-0.17(-2.03%)
Mar 21, 2014	8.240	8.400	8.240	8.360	251,973	+0.10(+1.21%)
Mar 20, 2014	8.210	8.390	8.170	8.260	396,682	+0.01(+0.12%)
Mar 19, 2014	8.250	8.340	8.160	8.250	1,141,712	+0.04(+0.49%)
Mar 18, 2014	8.050	8.220	7.965	8.210	629,883	+0.21(+2.63%)
Mar 17, 2014	8.000	8.040	7.860	8.000	791,543	+0.07(+0.88%)
Mar 14, 2014	7.840	7.990	7.800	7.930	1,565,013	+0.08(+1.02%)
Mar 13, 2014	7.830	7.900	7.710	7.850	792,793	+0.05(+0.64%)
Mar 12, 2014	8.000	8.000	7.780	7.800	1,143,018	-0.26(-3.23%)
Mar 11, 2014	8.000	8.200	7.980	8.060	1,747,229	+0.08(+1.00%)
Mar 10, 2014	8.170	8.170	7.920	7.980	841,747	-0.17(-2.09%)
Mar 07, 2014	8.260	8.450	8.110	8.150	3,571,983	+0.07(+0.87%)
Mar 06, 2014	8.000	8.180	7.990	8.080	1,059,713	+0.10(+1.25%)
Mar 05, 2014	8.150	8.180	7.970	7.980	1,269,088	-0.14(-1.72%)
Mar 04, 2014	7.920	8.180	7.920	8.120	1,677,144	+0.20(+2.53%)
Mar 03, 2014	7.990	8.050	7.890	7.920	752,641	-0.05(-0.63%)
Feb 28, 2014	7.770	8.020	7.770	7.970	1,443,568	+0.19(+2.44%)
Feb 27, 2014	7.930	7.930	7.780	7.780	1,562,990	-0.19(-2.38%)
Feb 26, 2014	7.880	8.010	7.760	7.970	654,994	+0.06(+0.76%)
Feb 25, 2014	7.780	7.960	7.660	7.910	2,734,684	+0.03(+0.38%)
Feb 24, 2014	7.870	8.030	7.860	7.880	577,100	+0.02(+0.25%)
Feb 21, 2014	7.920	7.950	7.820	7.860	537,556	+0.02(+0.26%)
Feb 20, 2014	7.730	7.860	7.700	7.840	696,645	+0.13(+1.69%)
Feb 19, 2014	7.710	7.920	7.640	7.710	2,455,242	+0.15(+1.98%)
Feb 18, 2014	7.610	7.740	7.550	7.560	1,338,810	+0.16(+2.16%)
Feb 14, 2014		7.400	7.400	7.400	0	-0.06(-0.80%)
Feb 13, 2014	7.350	7.540	7.310	7.460	1,129,480	+0.07(+0.95%)
Feb 12, 2014	7.400	7.480	7.360	7.390	519,004	+0.01(+0.14%)
Feb 11, 2014	7.220	7.480	7.220	7.380	1,247,934	+0.11(+1.51%)
Feb 10, 2014	7.390	7.520	7.210	7.270	1,353,926	-0.22(-2.94%)
Feb 07, 2014	7.500	7.560	7.420	7.490	963,276	-0.01(-0.13%)
Feb 06, 2014	7.320	7.605	7.320	7.500	1,310,488	+0.18(+2.46%)
Feb 05, 2014	7.350	7.390	7.230	7.320	910,706	-0.05(-0.68%)
Feb 04, 2014	6.960	7.410	6.960	7.370	1,201,405	+0.46(+6.66%)
Feb 03, 2014	7.170	7.205	6.910	6.910	1,401,296	-0.34(-4.69%)
Jan 31, 2014	7.030	7.260	7.000	7.250	1,092,221	+0.14(+1.97%)
Jan 30, 2014	6.990	7.140	6.990	7.110	3,546,451	+0.10(+1.43%)
Jan 29, 2014	6.960	7.040	6.900	7.010	507,506	-0.01(-0.14%)
Jan 28, 2014	6.940	7.070	6.820	7.020	1,108,710	+0.20(+2.93%)
Jan 27, 2014	6.950	7.070	6.780	6.820	1,307,400	-0.10(-1.45%)
Jan 24, 2014	6.980	7.010	6.750	6.920	654,207	-0.09(-1.28%)
Jan 23, 2014	7.030	7.080	6.910	7.010	597,538	+0.01(+0.14%)
Jan 22, 2014	7.030	7.100	7.000	7.000	791,075	+0.02(+0.29%)
Jan 21, 2014	6.990	7.070	6.970	6.980	1,111,115	+0.03(+0.43%)
Jan 20, 2014	6.990	6.990	6.870	6.950	175,413	+0.00(+0.00%)
Jan 17, 2014	6.930	6.960	6.820	6.950	946,076	-0.02(-0.29%)
Jan 16, 2014	6.820	6.970	6.810	6.970	1,056,008	+0.16(+2.35%)
Jan 15, 2014	6.710	6.860	6.710	6.810	1,043,986	+0.10(+1.49%)
Jan 14, 2014	6.750	6.860	6.670	6.710	808,974	+0.00(+0.00%)
Jan 13, 2014	6.760	6.900	6.620	6.710	1,208,189	-0.04(-0.59%)
Jan 10, 2014	6.560	6.790	6.560	6.750	880,184	+0.23(+3.53%)
Jan 09, 2014	6.760	6.760	6.430	6.520	687,096	-0.25(-3.69%)
Jan 08, 2014	6.670	6.910	6.650	6.770	2,037,537	+0.16(+2.42%)
Jan 07, 2014	6.420	6.630	6.350	6.610	1,032,542	+0.21(+3.28%)
Jan 06, 2014	6.440	6.440	6.330	6.400	286,913	+0.04(+0.63%)
Jan 03, 2014	6.490	6.490	6.340	6.360	1,151,155	-0.16(-2.45%)
Jan 02, 2014	6.360	6.550	6.330	6.520	642,969	+0.14(+2.19%)
Dec 31, 2013		6.380	6.380	6.380	0	+0.00(+0.00%)
Dec 30, 2013	6.300	6.450	6.300	6.380	344,623	+0.12(+1.92%)
Dec 27, 2013	6.150	6.300	6.150	6.260	222,242	+0.11(+1.79%)
Dec 24, 2013		6.150	6.150	6.150	0	+0.01(+0.16%)
Dec 23, 2013	6.170	6.230	6.120	6.140	214,423	-0.03(-0.49%)
Dec 20, 2013	6.190	6.200	6.150	6.170	672,357	-0.02(-0.32%)
Dec 19, 2013	6.150	6.230	6.060	6.190	505,565	+0.00(+0.00%)
Dec 18, 2013	6.200	6.260	6.150	6.190	509,597	-0.02(-0.32%)
Dec 17, 2013	6.240	6.300	6.190	6.210	850,066	-0.07(-1.11%)
Dec 16, 2013	6.400	6.520	6.240	6.280	1,028,086	-0.11(-1.72%)
Dec 13, 2013	6.360	6.510	6.330	6.390	1,375,642	+0.02(+0.31%)
Dec 12, 2013	6.170	6.390	6.170	6.370	968,005	+0.17(+2.74%)
Dec 11, 2013	6.150	6.240	6.150	6.200	814,697	+0.02(+0.32%)
Dec 10, 2013	6.180	6.230	6.140	6.180	147,545	+0.03(+0.49%)
Dec 09, 2013	6.250	6.260	6.150	6.150	990,531	-0.06(-0.97%)
Dec 06, 2013	6.080	6.270	6.080	6.210	2,113,534	+0.16(+2.64%)
Dec 05, 2013	5.730	6.060	5.710	6.050	1,913,152	+0.32(+5.58%)
Dec 04, 2013	5.960	5.960	5.710	5.730	943,255	-0.21(-3.54%)
Dec 03, 2013	5.640	5.980	5.600	5.940	3,575,234	+0.29(+5.13%)
Dec 02, 2013	5.750	5.750	5.600	5.650	572,629	-0.11(-1.91%)
Nov 29, 2013	5.730	5.770	5.690	5.760	2,250,203	+0.09(+1.59%)
Nov 28, 2013	5.720	5.780	5.670	5.670	1,643,385	-0.13(-2.24%)
Nov 27, 2013	5.700	5.820	5.690	5.800	781,907	+0.11(+1.93%)
Nov 26, 2013	5.760	5.820	5.670	5.690	986,815	-0.03(-0.52%)
Nov 25, 2013	5.560	5.780	5.550	5.720	1,217,930	+0.10(+1.78%)
Nov 22, 2013	5.620	5.670	5.490	5.620	304,807	+0.01(+0.18%)
Nov 21, 2013	5.520	5.650	5.450	5.610	1,173,172	+0.19(+3.51%)
Nov 20, 2013	5.480	5.570	5.390	5.420	1,047,533	-0.02(-0.37%)
Nov 19, 2013	5.440	5.590	5.335	5.440	1,103,076	+0.06(+1.12%)
Nov 18, 2013	5.590	5.670	5.350	5.380	1,047,581	-0.22(-3.93%)
Nov 15, 2013	5.740	5.740	5.570	5.600	1,847,133	-0.10(-1.75%)
Nov 14, 2013	5.750	5.780	5.660	5.700	484,564	-0.10(-1.72%)
Nov 12, 2013	6.090	6.090	5.770	5.800	1,577,290	-0.27(-4.45%)
Nov 11, 2013	6.100	6.210	6.060	6.070	482,298	-0.06(-0.98%)
Nov 08, 2013	6.000	6.150	6.000	6.130	2,184,707	+0.27(+4.61%)
Nov 07, 2013	5.900	5.970	5.780	5.860	1,139,753	-0.07(-1.18%)
Nov 06, 2013	6.060	6.060	5.860	5.930	719,696	-0.08(-1.33%)
Nov 05, 2013	5.890	6.020	5.860	6.010	1,613,240	+0.14(+2.39%)
Nov 04, 2013	5.920	6.000	5.830	5.870	296,470	-0.04(-0.68%)
Nov 01, 2013	6.060	6.060	5.860	5.910	553,562	-0.15(-2.48%)
Oct 31, 2013	6.060	6.100	5.990	6.060	533,887	-0.02(-0.33%)
Oct 30, 2013	6.230	6.230	6.030	6.080	2,019,268	-0.14(-2.25%)
Oct 29, 2013	6.190	6.260	6.090	6.220	1,075,647	+0.05(+0.81%)
Oct 28, 2013	6.200	6.260	6.160	6.170	381,932	-0.07(-1.12%)
Oct 25, 2013	6.350	6.350	6.180	6.240	1,680,892	-0.08(-1.27%)
Oct 24, 2013	6.160	6.360	6.135	6.320	1,119,276	+0.21(+3.44%)
Oct 23, 2013	6.280	6.280	6.060	6.110	1,083,141	-0.17(-2.71%)
Oct 22, 2013	6.120	6.400	6.100	6.280	4,145,210	+0.24(+3.97%)
Oct 21, 2013	5.990	6.240	5.990	6.040	2,512,836	+0.05(+0.83%)
Oct 18, 2013	5.890	6.050	5.850	5.990	686,181	+0.12(+2.04%)
Oct 17, 2013	5.680	5.960	5.640	5.870	2,545,245	+0.18(+3.16%)
Oct 16, 2013	5.550	5.750	5.550	5.690	1,649,541	+0.19(+3.45%)
Oct 15, 2013	5.590	5.600	5.480	5.500	1,746,748	-0.11(-1.96%)
Oct 11, 2013		5.610	5.610	5.610	0	+0.11(+2.00%)
Oct 10, 2013	5.810	5.850	5.480	5.500	6,654,092	-0.23(-4.01%)
Oct 09, 2013	5.640	5.850	5.520	5.730	5,743,120	+0.08(+1.42%)
Oct 08, 2013	5.890	5.940	5.620	5.650	639,433	-0.18(-3.09%)
Oct 07, 2013	5.650	5.870	5.600	5.830	1,155,311	+0.14(+2.46%)
Oct 04, 2013	5.570	5.720	5.530	5.690	468,349	+0.12(+2.15%)
Oct 03, 2013	5.520	5.620	5.510	5.570	413,541	+0.04(+0.72%)
Oct 02, 2013	5.540	5.640	5.510	5.530	322,385	-0.03(-0.54%)
Oct 01, 2013	5.560	5.615	5.515	5.560	331,732	-0.18(-3.14%)
Sep 27, 2013	5.720	5.780	5.590	5.740	890,186	+0.01(+0.17%)
Sep 26, 2013	5.760	5.820	5.700	5.730	136,911	-0.05(-0.87%)
Sep 25, 2013	5.880	5.880	5.750	5.780	144,384	-0.07(-1.20%)
Sep 24, 2013	5.700	5.920	5.680	5.850	402,281	+0.17(+2.99%)
Sep 23, 2013	5.890	5.900	5.650	5.680	463,280	-0.19(-3.24%)
Sep 20, 2013	6.090	6.140	5.850	5.870	326,361	-0.25(-4.08%)
Sep 19, 2013	6.030	6.150	6.030	6.120	738,113	+0.13(+2.17%)
Sep 18, 2013	6.070	6.100	5.870	5.990	1,032,682	-0.03(-0.50%)
Sep 17, 2013	6.080	6.110	6.020	6.020	575,994	-0.06(-0.99%)
Sep 16, 2013	6.160	6.170	6.080	6.080	276,351	-0.06(-0.98%)
Sep 13, 2013	6.170	6.240	6.110	6.140	463,080	-0.03(-0.49%)
Sep 12, 2013	6.210	6.320	6.160	6.170	912,894	-0.02(-0.32%)
Sep 11, 2013	6.000	6.230	6.000	6.190	795,851	+0.19(+3.17%)
Sep 10, 2013	6.170	6.170	5.990	6.000	799,213	-0.15(-2.44%)
Sep 09, 2013	6.240	6.280	6.120	6.150	799,124	-0.09(-1.44%)
Sep 06, 2013	6.150	6.320	6.130	6.240	400,177	+0.13(+2.13%)
Sep 05, 2013	5.950	6.140	5.930	6.110	1,333,234	+0.21(+3.56%)
Sep 04, 2013	5.850	5.940	5.840	5.900	322,075	+0.06(+1.03%)
Sep 03, 2013	6.090	6.090	5.840	5.840	327,754	-0.17(-2.83%)
Aug 30, 2013		6.010	6.010	6.010	0	+0.05(+0.84%)
Aug 29, 2013	5.810	6.000	5.810	5.960	249,198	+0.16(+2.76%)
Aug 28, 2013	5.730	5.920	5.720	5.800	519,462	+0.07(+1.22%)
Aug 27, 2013	5.850	5.900	5.710	5.730	224,884	-0.12(-2.05%)
Aug 26, 2013	5.980	5.980	5.830	5.850	201,531	-0.11(-1.85%)
Aug 23, 2013	5.830	5.990	5.800	5.960	410,283	+0.15(+2.58%)
Aug 22, 2013	5.760	5.840	5.760	5.810	428,450	+0.06(+1.04%)
Aug 21, 2013	5.620	5.790	5.620	5.750	911,424	+0.13(+2.31%)
Aug 20, 2013	5.620	5.700	5.570	5.620	644,479	-0.02(-0.35%)
Aug 19, 2013	5.790	5.790	5.620	5.640	768,507	-0.14(-2.42%)
Aug 16, 2013	5.770	5.800	5.685	5.780	301,646	+0.01(+0.17%)
Aug 15, 2013	5.600	5.790	5.570	5.770	622,617	+0.12(+2.12%)
Aug 14, 2013	5.520	5.720	5.490	5.650	643,734	+0.13(+2.36%)
Aug 13, 2013	5.550	5.560	5.380	5.520	1,168,908	+0.13(+2.41%)
Aug 12, 2013	5.410	5.550	5.280	5.390	1,221,728	+0.15(+2.86%)
Aug 09, 2013	5.140	5.300	5.110	5.240	1,448,140	+0.11(+2.14%)
Aug 08, 2013	5.030	5.160	5.020	5.130	1,083,343	+0.11(+2.19%)
Aug 07, 2013	5.100	5.140	4.990	5.020	456,511	-0.08(-1.57%)
Aug 06, 2013	5.180	5.350	5.060	5.100	479,151	-0.25(-4.67%)
Aug 02, 2013		5.350	5.350	5.350	0	-0.01(-0.19%)
Aug 01, 2013	5.350	5.450	5.310	5.360	1,357,104	+0.08(+1.52%)
Jul 31, 2013	5.250	5.290	5.200	5.280	1,717,742	+0.03(+0.57%)
Jul 30, 2013	5.330	5.330	5.220	5.250	756,361	-0.08(-1.50%)
Jul 29, 2013	5.530	5.530	5.240	5.330	290,253	-0.19(-3.44%)
Jul 26, 2013	5.630	5.630	5.460	5.520	290,939	-0.18(-3.16%)
Jul 25, 2013	5.680	5.790	5.650	5.700	861,698	+0.05(+0.88%)
Jul 24, 2013	5.930	5.930	5.630	5.650	443,966	-0.26(-4.40%)
Jul 23, 2013	6.020	6.030	5.910	5.910	474,872	-0.11(-1.83%)
Jul 22, 2013	5.870	6.130	5.830	6.020	1,386,278	+0.16(+2.73%)
Jul 19, 2013	5.540	5.930	5.540	5.860	251,544	+0.34(+6.16%)
Jul 18, 2013	5.400	5.550	5.400	5.520	1,650,934	+0.13(+2.41%)
Jul 17, 2013	5.490	5.560	5.350	5.390	1,475,888	-0.10(-1.82%)
Jul 16, 2013	5.580	5.600	5.440	5.490	445,970	-0.10(-1.79%)
Jul 15, 2013	5.740	5.740	5.570	5.590	357,608	-0.13(-2.27%)
Jul 12, 2013	5.820	5.880	5.670	5.720	252,681	-0.09(-1.55%)
Jul 11, 2013	5.810	5.820	5.730	5.810	426,464	+0.10(+1.75%)
Jul 10, 2013	5.640	5.740	5.560	5.710	490,569	+0.14(+2.51%)
Jul 09, 2013	5.610	5.610	5.370	5.570	428,215	-0.02(-0.36%)
Jul 08, 2013	5.590	5.620	5.500	5.590	280,613	+0.00(+0.00%)
Jul 05, 2013	5.470	5.620	5.250	5.590	200,313	+0.13(+2.38%)
Jul 04, 2013	5.400	5.500	5.400	5.460	78,806	+0.08(+1.49%)
Jul 03, 2013	5.260	5.550	5.250	5.380	1,445,963	+0.13(+2.48%)
Jul 02, 2013	5.250	5.260	5.190	5.250	343,870	+0.07(+1.35%)
Jun 28, 2013		5.180	5.180	5.180	0	-0.04(-0.77%)
Jun 27, 2013	5.260	5.310	5.170	5.220	130,119	-0.04(-0.76%)
Jun 26, 2013	5.290	5.310	5.220	5.260	207,577	-0.02(-0.38%)
Jun 25, 2013	5.250	5.300	5.130	5.280	223,012	+0.06(+1.15%)
Jun 24, 2013	5.280	5.340	5.190	5.220	219,340	-0.12(-2.25%)
Jun 21, 2013	5.520	5.520	5.340	5.340	513,638	-0.11(-2.02%)
Jun 20, 2013	5.550	5.550	5.420	5.450	288,595	-0.19(-3.37%)
Jun 19, 2013	5.790	5.790	5.620	5.640	326,520	-0.13(-2.25%)
Jun 18, 2013	5.840	5.930	5.760	5.770	368,219	-0.08(-1.37%)
Jun 17, 2013	5.750	5.850	5.720	5.850	391,513	+0.15(+2.63%)
Jun 14, 2013	5.770	5.780	5.680	5.700	138,976	-0.06(-1.04%)
Jun 13, 2013	5.700	5.790	5.660	5.760	203,583	+0.07(+1.23%)
Jun 12, 2013	5.710	5.760	5.630	5.690	372,332	+0.01(+0.18%)
Jun 11, 2013	5.950	5.950	5.630	5.680	565,139	-0.28(-4.70%)
Jun 10, 2013	6.240	6.240	5.950	5.960	239,960	-0.26(-4.18%)
Jun 07, 2013	6.200	6.310	6.100	6.220	215,454	+0.01(+0.16%)
Jun 06, 2013	5.960	6.230	5.950	6.210	700,169	+0.27(+4.55%)
Jun 05, 2013	5.970	5.980	5.920	5.940	301,786	-0.03(-0.50%)
Jun 04, 2013	5.930	6.000	5.860	5.970	465,848	-0.01(-0.17%)
Jun 03, 2013	6.060	6.090	5.880	5.980	455,052	-0.13(-2.13%)
May 31, 2013	6.100	6.130	6.045	6.110	312,709	-0.04(-0.65%)
May 30, 2013	6.100	6.230	6.020	6.150	555,795	+0.05(+0.82%)
May 29, 2013	6.160	6.190	6.070	6.100	132,063	-0.08(-1.29%)
May 28, 2013	6.360	6.370	6.160	6.180	251,995	-0.18(-2.83%)
May 27, 2013	6.360	6.370	6.320	6.360	32,941	+0.04(+0.63%)
May 24, 2013	6.300	6.400	6.300	6.320	114,232	-0.05(-0.78%)
May 23, 2013	6.250	6.390	6.100	6.370	277,157	+0.01(+0.16%)
May 22, 2013	6.440	6.520	6.350	6.360	329,512	-0.07(-1.09%)
May 21, 2013	6.450	6.530	6.420	6.430	1,056,345	-0.03(-0.46%)
May 17, 2013		6.460	6.460	6.460	0	+0.05(+0.78%)
May 16, 2013	6.500	6.590	6.410	6.410	182,337	-0.10(-1.54%)
May 15, 2013	6.670	6.750	6.490	6.510	1,057,418	+0.06(+0.93%)
May 13, 2013	6.500	6.500	6.380	6.450	1,352,721	-0.07(-1.07%)
May 10, 2013	6.590	6.600	6.455	6.520	1,328,517	-0.13(-1.95%)
May 09, 2013	6.580	6.730	6.570	6.650	241,859	+0.08(+1.22%)
May 08, 2013	6.570	6.730	6.550	6.570	706,533	+0.03(+0.46%)
May 07, 2013	6.780	6.780	6.500	6.540	373,346	-0.25(-3.68%)
May 06, 2013	6.890	6.930	6.770	6.790	472,366	-0.10(-1.45%)
May 03, 2013	6.840	6.930	6.820	6.890	435,319	+0.09(+1.32%)
May 02, 2013	6.810	6.880	6.690	6.800	320,403	+0.00(+0.00%)