Mstar Global Upstream Natural Resources ETF (NY: GUNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.92	25.95	25.81	25.92	382,979	-0.15(-0.58%)
May 29, 2014	25.96	26.08	25.90	26.08	347,833	+0.17(+0.64%)
May 28, 2014	25.97	25.97	25.84	25.91	115,277	-0.05(-0.19%)
May 27, 2014	26.07	26.10	25.92	25.96	141,771	-0.14(-0.52%)
May 23, 2014	25.98	26.10	26.10	26.10	112,082	+0.04(+0.14%)
May 22, 2014	25.97	26.11	25.97	26.06	99,518	+0.06(+0.22%)
May 21, 2014	25.96	26.05	25.89	26.00	96,828	+0.12(+0.47%)
May 20, 2014	25.93	25.96	25.79	25.88	143,245	-0.18(-0.69%)
May 19, 2014	26.05	26.07	25.99	26.06	75,869	+0.02(+0.08%)
May 16, 2014	25.92	26.04	25.90	26.04	101,949	+0.04(+0.17%)
May 15, 2014	26.19	26.20	25.93	26.00	287,640	-0.24(-0.93%)
May 14, 2014	26.25	26.35	26.21	26.24	98,960	+0.06(+0.22%)
May 13, 2014	26.15	26.23	26.15	26.18	118,493	+0.04(+0.14%)
May 12, 2014	25.95	26.15	25.95	26.15	229,784	+0.32(+1.25%)
May 09, 2014	25.83	25.89	25.77	25.82	369,646	-0.12(-0.47%)
May 08, 2014	26.03	26.09	25.89	25.95	354,134	-0.07(-0.28%)
May 07, 2014	25.90	26.03	25.81	26.02	111,402	+0.17(+0.67%)
May 06, 2014	25.83	25.91	25.77	25.84	116,547	+0.04(+0.17%)
May 05, 2014	25.70	25.85	25.69	25.80	117,347	-0.03(-0.11%)
May 02, 2014	25.58	25.84	25.58	25.83	125,731	+0.12(+0.48%)
May 01, 2014	25.66	25.77	25.64	25.71	118,568	-0.09(-0.36%)
Apr 30, 2014	25.69	25.81	25.65	25.80	128,994	+0.11(+0.42%)
Apr 29, 2014	25.64	25.74	25.60	25.69	287,171	+0.25(+0.99%)
Apr 28, 2014	25.38	25.52	25.28	25.44	55,669	-0.06(-0.23%)
Apr 25, 2014	25.46	25.55	25.39	25.50	104,349	-0.06(-0.22%)
Apr 24, 2014	25.59	25.61	25.49	25.56	137,371	+0.00(+0.00%)
Apr 23, 2014	25.56	25.58	25.45	25.56	103,562	+0.05(+0.20%)
Apr 22, 2014	25.46	25.60	25.44	25.51	144,693	-0.04(-0.14%)
Apr 21, 2014	25.52	25.55	25.45	25.54	177,045	+0.02(+0.08%)
Apr 17, 2014	25.38	25.52	25.52	25.52	141,980	+0.09(+0.34%)
Apr 16, 2014	25.27	25.49	25.27	25.44	205,751	+0.27(+1.09%)
Apr 15, 2014	25.12	25.19	24.92	25.16	184,588	-0.06(-0.26%)
Apr 14, 2014	25.14	25.35	25.12	25.23	185,213	+0.17(+0.69%)
Apr 11, 2014	25.18	25.21	25.03	25.05	127,426	-0.18(-0.71%)
Apr 10, 2014	25.46	25.59	25.18	25.23	159,113	-0.36(-1.41%)
Apr 09, 2014	25.46	25.65	25.38	25.59	181,261	+0.20(+0.79%)
Apr 08, 2014	25.33	25.46	25.27	25.39	79,114	+0.25(+1.00%)
Apr 07, 2014	25.36	25.38	25.08	25.14	156,799	-0.10(-0.40%)
Apr 04, 2014	25.49	25.55	25.22	25.24	130,236	-0.05(-0.20%)
Apr 03, 2014	25.32	25.33	25.17	25.29	162,392	-0.04(-0.17%)
Apr 02, 2014	25.21	25.38	25.21	25.33	188,623	+0.09(+0.36%)
Apr 01, 2014	25.31	25.33	25.14	25.24	128,866	+0.03(+0.13%)
Mar 31, 2014	25.14	25.23	25.10	25.21	153,919	+0.13(+0.52%)
Mar 28, 2014	24.94	25.14	24.94	25.08	139,780	+0.22(+0.87%)
Mar 27, 2014	24.66	24.87	24.66	24.87	452,752	+0.21(+0.85%)
Mar 26, 2014	24.93	25.01	24.66	24.66	118,849	-0.14(-0.55%)
Mar 25, 2014	24.73	24.87	24.71	24.80	106,426	+0.27(+1.08%)
Mar 24, 2014	24.63	24.66	24.40	24.53	250,716	-0.01(-0.06%)
Mar 21, 2014	24.51	24.69	24.46	24.54	168,672	+0.13(+0.53%)
Mar 20, 2014	24.23	24.48	24.20	24.41	117,910	+0.01(+0.06%)
Mar 19, 2014	24.67	24.74	24.33	24.40	295,610	-0.42(-1.71%)
Mar 18, 2014	24.66	24.90	24.65	24.82	347,783	+0.12(+0.49%)
Mar 17, 2014	24.80	24.87	24.69	24.70	151,447	+0.17(+0.70%)
Mar 14, 2014	24.45	24.64	24.45	24.53	208,824	+0.02(+0.09%)
Mar 13, 2014	24.80	24.83	24.45	24.51	174,681	-0.21(-0.84%)
Mar 12, 2014	24.54	24.74	24.54	24.72	221,920	+0.06(+0.26%)
Mar 11, 2014	24.92	24.98	24.62	24.65	205,302	-0.27(-1.07%)
Mar 10, 2014	24.90	24.92	24.80	24.92	150,841	-0.21(-0.83%)
Mar 07, 2014	25.39	25.39	25.03	25.13	586,336	-0.26(-1.02%)
Mar 06, 2014	25.25	25.46	25.25	25.38	353,439	+0.28(+1.12%)
Mar 05, 2014	25.13	25.17	25.04	25.10	187,730	+0.06(+0.26%)
Mar 04, 2014	24.99	25.11	24.99	25.04	130,767	+0.25(+1.02%)
Mar 03, 2014	24.86	24.91	24.71	24.79	222,106	-0.16(-0.63%)
Feb 28, 2014	24.92	25.05	24.89	24.95	301,422	+0.01(+0.06%)
Feb 27, 2014	24.77	25.00	24.77	24.93	145,081	+0.12(+0.46%)
Feb 26, 2014	24.82	24.91	24.75	24.82	191,758	-0.09(-0.35%)
Feb 25, 2014	24.95	25.04	24.89	24.90	201,824	-0.14(-0.57%)
Feb 24, 2014	25.08	25.20	25.05	25.05	267,194	+0.03(+0.11%)
Feb 21, 2014	25.00	25.11	24.98	25.02	145,850	+0.03(+0.12%)
Feb 20, 2014	24.87	25.06	24.83	24.99	936,613	+0.19(+0.78%)
Feb 19, 2014	24.94	25.10	24.80	24.80	142,174	-0.11(-0.46%)
Feb 18, 2014	24.95	24.99	24.88	24.91	171,636	+0.06(+0.26%)
Feb 14, 2014	24.72	24.85	24.85	24.85	147,125	+0.24(+0.99%)
Feb 13, 2014	24.30	24.63	24.30	24.60	261,352	+0.09(+0.38%)
Feb 12, 2014	24.59	24.64	24.46	24.51	129,406	-0.01(-0.03%)
Feb 11, 2014	24.27	24.57	24.25	24.51	135,087	+0.35(+1.46%)
Feb 10, 2014	23.92	24.17	23.92	24.16	1,537,206	+0.14(+0.60%)
Feb 07, 2014	23.77	24.03	23.76	24.02	153,173	+0.35(+1.49%)
Feb 06, 2014	23.38	23.69	23.38	23.67	159,863	+0.36(+1.54%)
Feb 05, 2014	23.28	23.36	23.21	23.31	356,245	-0.06(-0.25%)
Feb 04, 2014	23.28	23.41	23.23	23.36	290,736	+0.29(+1.25%)
Feb 03, 2014	23.64	23.64	23.07	23.08	490,922	-0.53(-2.25%)
Jan 31, 2014	23.42	23.68	23.39	23.61	205,109	-0.17(-0.73%)
Jan 30, 2014	23.89	23.89	23.65	23.78	234,263	-0.06(-0.27%)
Jan 29, 2014	23.77	24.02	23.72	23.85	178,462	-0.10(-0.42%)
Jan 28, 2014	23.75	23.96	23.75	23.95	258,708	+0.18(+0.76%)
Jan 27, 2014	23.93	23.96	23.61	23.77	262,456	-0.09(-0.39%)
Jan 24, 2014	24.31	24.31	23.86	23.86	390,124	-0.60(-2.47%)
Jan 23, 2014	24.54	24.62	24.35	24.46	166,678	-0.20(-0.82%)
Jan 22, 2014	24.70	24.74	24.60	24.67	369,508	-0.04(-0.17%)
Jan 21, 2014	24.73	24.74	24.62	24.71	423,173	+0.01(+0.06%)
Jan 17, 2014	24.65	24.69	24.69	24.69	296,893	+0.06(+0.23%)
Jan 16, 2014	24.67	24.69	24.51	24.64	172,788	+0.14(+0.59%)
Jan 15, 2014	24.36	24.53	24.36	24.49	278,837	+0.12(+0.50%)
Jan 14, 2014	24.24	24.41	24.21	24.37	321,473	+0.18(+0.74%)
Jan 13, 2014	24.28	24.37	24.11	24.19	283,355	-0.17(-0.68%)
Jan 10, 2014	24.18	24.42	24.18	24.36	207,704	+0.19(+0.77%)
Jan 09, 2014	24.28	24.28	24.05	24.17	288,303	-0.14(-0.56%)
Jan 08, 2014	24.34	24.37	24.25	24.31	386,385	+0.01(+0.03%)
Jan 07, 2014	24.31	24.36	24.26	24.30	244,799	-0.04(-0.18%)
Jan 06, 2014	24.39	24.43	24.31	24.34	376,703	-0.10(-0.41%)
Jan 03, 2014	24.56	24.56	24.42	24.44	239,302	-0.01(-0.03%)
Jan 02, 2014	24.60	24.60	24.41	24.45	185,622	-0.22(-0.90%)
Dec 31, 2013	24.74	24.67	24.67	24.67	757,042	+0.01(+0.03%)
Dec 30, 2013	24.75	24.75	24.60	24.67	481,274	+0.04(+0.18%)
Dec 27, 2013	24.59	24.66	24.56	24.62	478,210	+0.15(+0.63%)
Dec 26, 2013	24.32	24.49	24.32	24.47	583,595	+0.08(+0.32%)
Dec 24, 2013	24.21	24.41	24.15	24.39	662,157	+0.15(+0.61%)
Dec 23, 2013	24.09	24.24	24.00	24.24	950,607	+0.20(+0.85%)
Dec 20, 2013	23.88	24.13	23.88	24.04	579,022	+0.08(+0.35%)
Dec 19, 2013	23.82	23.95	23.78	23.95	1,579,326	+0.02(+0.09%)
Dec 18, 2013	23.66	24.02	23.63	23.93	481,154	+0.28(+1.16%)
Dec 17, 2013	23.61	23.71	23.57	23.66	976,693	+0.00(+0.00%)
Dec 16, 2013	23.54	23.73	23.54	23.66	692,853	+0.15(+0.66%)
Dec 13, 2013	23.45	23.51	23.39	23.50	547,253	+0.11(+0.45%)
Dec 12, 2013	23.44	23.50	23.35	23.40	631,793	-0.25(-1.04%)
Dec 11, 2013	23.90	23.93	23.58	23.64	457,033	-0.29(-1.21%)
Dec 10, 2013	23.95	24.04	23.93	23.93	422,357	-0.06(-0.26%)
Dec 09, 2013	23.98	24.02	23.95	24.00	218,031	+0.04(+0.18%)
Dec 06, 2013	23.97	24.02	23.92	23.95	249,083	+0.17(+0.71%)
Dec 05, 2013	23.74	23.88	23.73	23.78	933,478	-0.11(-0.47%)
Dec 04, 2013	23.84	23.96	23.77	23.90	389,064	+0.05(+0.21%)
Dec 03, 2013	23.76	23.92	23.74	23.85	379,062	-0.11(-0.47%)
Dec 02, 2013	24.09	24.10	23.94	23.96	246,526	-0.24(-0.99%)
Nov 29, 2013	24.24	24.33	24.20	24.20	132,592	+0.08(+0.32%)
Nov 27, 2013	24.15	24.18	24.03	24.12	402,174	-0.01(-0.06%)
Nov 26, 2013	24.12	24.20	24.09	24.14	234,324	-0.13(-0.55%)
Nov 25, 2013	24.35	24.35	24.24	24.27	146,898	-0.16(-0.63%)
Nov 22, 2013	24.35	24.45	24.33	24.43	159,049	+0.01(+0.06%)
Nov 21, 2013	24.32	24.42	24.29	24.41	304,213	+0.07(+0.29%)
Nov 20, 2013	24.59	24.59	24.27	24.34	137,080	-0.23(-0.92%)
Nov 19, 2013	24.57	24.64	24.46	24.57	253,110	+0.04(+0.17%)
Nov 18, 2013	24.69	24.76	24.52	24.52	208,672	-0.11(-0.43%)
Nov 15, 2013	24.62	24.65	24.56	24.63	140,131	+0.16(+0.63%)
Nov 14, 2013	24.35	24.52	24.28	24.47	329,355	+0.23(+0.96%)
Nov 12, 2013	24.37	24.37	24.16	24.24	96,804	-0.16(-0.66%)
Nov 11, 2013	24.42	24.44	24.36	24.40	65,348	-0.06(-0.26%)
Nov 08, 2013	24.24	24.47	24.13	24.47	314,719	+0.18(+0.72%)
Nov 07, 2013	24.59	24.60	24.25	24.29	292,008	-0.30(-1.20%)
Nov 06, 2013	24.59	24.67	24.55	24.59	281,644	+0.10(+0.40%)
Nov 05, 2013	24.63	24.63	24.45	24.49	138,858	-0.10(-0.40%)
Nov 04, 2013	24.47	24.61	24.44	24.59	201,320	+0.25(+1.02%)
Nov 01, 2013	24.43	24.44	24.19	24.34	149,971	-0.14(-0.56%)
Oct 31, 2013	24.59	24.67	24.47	24.47	145,164	-0.17(-0.69%)
Oct 30, 2013	24.85	24.85	24.47	24.64	350,346	-0.09(-0.37%)
Oct 29, 2013	24.88	24.88	24.71	24.74	145,941	-0.08(-0.31%)
Oct 28, 2013	24.70	24.85	24.70	24.81	170,789	+0.06(+0.26%)
Oct 25, 2013	24.65	24.76	24.62	24.75	194,191	+0.11(+0.46%)
Oct 24, 2013	24.59	24.67	24.54	24.64	287,670	+0.09(+0.37%)
Oct 23, 2013	24.56	24.59	24.47	24.55	276,771	-0.20(-0.83%)
Oct 22, 2013	24.67	24.79	24.64	24.75	156,463	+0.28(+1.15%)
Oct 21, 2013	24.42	24.47	24.38	24.47	219,796	+0.09(+0.38%)
Oct 18, 2013	24.36	24.44	24.36	24.38	192,628	+0.05(+0.20%)
Oct 17, 2013	24.13	24.34	24.13	24.33	167,745	+0.27(+1.14%)
Oct 16, 2013	23.95	24.09	23.95	24.05	308,836	+0.16(+0.68%)
Oct 15, 2013	23.81	23.96	23.78	23.89	203,193	-0.06(-0.26%)
Oct 14, 2013	23.78	23.96	23.67	23.95	79,258	+0.17(+0.71%)
Oct 11, 2013	23.64	23.82	23.64	23.78	177,849	+0.09(+0.39%)
Oct 10, 2013	23.55	23.73	23.55	23.69	522,976	+0.27(+1.17%)
Oct 09, 2013	23.38	23.48	23.26	23.42	182,182	+0.01(+0.03%)
Oct 08, 2013	23.71	23.71	23.38	23.41	173,638	-0.27(-1.13%)
Oct 07, 2013	23.71	23.81	23.68	23.68	204,620	-0.15(-0.62%)
Oct 04, 2013	23.64	23.85	23.64	23.83	316,907	+0.13(+0.54%)
Oct 03, 2013	23.80	23.81	23.58	23.70	135,322	-0.15(-0.62%)
Oct 02, 2013	23.65	23.91	23.65	23.85	205,620	+0.02(+0.09%)
Oct 01, 2013	23.69	23.83	23.59	23.83	1,137,894	-0.15(-0.62%)
Sep 27, 2013	23.95	24.02	23.91	23.97	403,290	-0.07(-0.29%)
Sep 26, 2013	24.12	24.14	23.99	24.04	261,059	-0.01(-0.03%)
Sep 25, 2013	24.00	24.15	24.00	24.05	307,498	+0.10(+0.41%)
Sep 24, 2013	23.97	24.11	23.92	23.95	197,133	-0.13(-0.53%)
Sep 23, 2013	24.11	24.19	24.07	24.08	177,907	-0.06(-0.23%)
Sep 20, 2013	24.31	24.33	24.11	24.14	259,230	-0.33(-1.35%)
Sep 19, 2013	24.50	24.54	24.39	24.47	263,028	-0.11(-0.46%)
Sep 18, 2013	23.85	24.66	23.83	24.58	163,575	+0.61(+2.55%)
Sep 17, 2013	23.94	23.99	23.92	23.97	129,297	+0.02(+0.06%)
Sep 16, 2013	23.77	24.06	23.90	23.95	114,881	+0.18(+0.77%)
Sep 13, 2013	23.67	23.83	23.66	23.77	493,755	+0.06(+0.27%)
Sep 12, 2013	23.71	23.88	23.69	23.71	370,874	-0.16(-0.68%)
Sep 11, 2013	23.66	23.88	23.64	23.87	219,013	+0.15(+0.62%)
Sep 10, 2013	23.68	23.75	23.63	23.72	146,180	+0.06(+0.27%)
Sep 09, 2013	23.53	23.66	23.50	23.66	265,322	+0.36(+1.54%)
Sep 06, 2013	23.39	23.40	23.23	23.30	291,916	+0.11(+0.46%)
Sep 05, 2013	23.21	23.21	23.15	23.19	378,256	+0.00(+0.00%)
Sep 04, 2013	22.99	23.20	22.99	23.19	145,770	+0.22(+0.95%)
Sep 03, 2013	23.07	23.14	22.95	22.97	125,080	+0.23(+1.02%)
Aug 30, 2013	22.90	22.90	22.73	22.74	143,154	-0.10(-0.43%)
Aug 29, 2013	22.82	22.96	22.79	22.84	193,530	-0.13(-0.58%)
Aug 28, 2013	22.95	23.12	22.94	22.97	344,394	+0.11(+0.46%)
Aug 27, 2013	23.09	23.12	22.81	22.87	197,762	-0.30(-1.28%)
Aug 26, 2013	23.32	23.34	23.10	23.16	131,294	-0.03(-0.12%)
Aug 23, 2013	23.04	23.22	23.02	23.19	185,470	+0.20(+0.89%)
Aug 22, 2013	22.81	23.05	22.81	22.99	405,326	+0.27(+1.18%)
Aug 21, 2013	22.91	22.96	22.71	22.72	371,962	-0.33(-1.44%)
Aug 20, 2013	23.01	23.13	22.90	23.05	334,103	+0.09(+0.40%)
Aug 19, 2013	23.26	23.26	22.94	22.96	529,712	-0.32(-1.39%)
Aug 16, 2013	23.33	23.38	23.26	23.28	200,798	-0.10(-0.42%)
Aug 15, 2013	23.11	23.40	23.06	23.38	179,143	+0.01(+0.03%)
Aug 14, 2013	23.30	23.46	23.30	23.38	222,410	+0.08(+0.36%)
Aug 13, 2013	23.28	23.35	23.24	23.29	253,859	+0.01(+0.03%)
Aug 12, 2013	23.10	23.28	23.10	23.28	191,958	+0.13(+0.58%)
Aug 09, 2013	23.13	23.21	23.06	23.15	158,214	+0.12(+0.52%)
Aug 08, 2013	22.80	23.05	22.78	23.03	524,463	+0.51(+2.25%)
Aug 07, 2013	22.59	22.61	22.51	22.52	326,078	-0.10(-0.44%)
Aug 06, 2013	22.73	22.73	22.54	22.62	807,572	-0.28(-1.23%)
Aug 05, 2013	22.96	22.96	22.76	22.90	570,290	+0.01(+0.06%)
Aug 02, 2013	22.90	22.95	22.86	22.89	734,324	-0.08(-0.37%)
Aug 01, 2013	22.92	23.03	22.88	22.97	2,203,941	+0.18(+0.77%)
Jul 31, 2013	22.90	23.03	22.79	22.80	438,749	-0.20(-0.89%)
Jul 30, 2013	23.02	23.02	22.89	23.00	382,361	-0.44(-1.89%)
Jul 29, 2013	23.38	23.47	23.30	23.45	196,909	-0.04(-0.18%)
Jul 26, 2013	23.38	23.52	23.27	23.49	318,575	-0.03(-0.12%)
Jul 25, 2013	23.26	23.54	23.26	23.52	2,240,290	+0.12(+0.51%)
Jul 24, 2013	23.76	23.76	23.33	23.40	120,665	-0.37(-1.54%)
Jul 23, 2013	23.67	23.91	23.47	23.76	234,162	+0.17(+0.72%)
Jul 22, 2013	23.53	23.63	23.50	23.59	398,759	+0.13(+0.57%)
Jul 19, 2013	23.29	23.47	23.28	23.46	191,512	+0.18(+0.76%)
Jul 18, 2013	23.28	23.35	23.10	23.28	827,374	+0.10(+0.43%)
Jul 17, 2013	23.28	23.30	23.06	23.19	362,761	+0.10(+0.43%)
Jul 16, 2013	22.94	23.11	22.94	23.09	1,100,328	+0.11(+0.46%)
Jul 15, 2013	22.96	23.02	22.94	22.98	343,950	+0.04(+0.15%)
Jul 12, 2013	23.09	23.09	22.79	22.95	846,429	-0.16(-0.70%)
Jul 11, 2013	22.88	23.11	22.88	23.11	247,828	+0.71(+3.18%)
Jul 10, 2013	22.49	22.51	22.34	22.40	2,350,803	-0.13(-0.56%)
Jul 09, 2013	22.43	22.52	22.43	22.52	240,271	+0.35(+1.56%)
Jul 08, 2013	22.13	22.28	22.13	22.18	267,872	+0.08(+0.35%)
Jul 05, 2013	22.04	22.10	21.92	22.10	214,946	-0.04(-0.19%)
Jul 03, 2013	22.16	22.22	22.04	22.14	448,734	-0.06(-0.25%)
Jul 02, 2013	22.21	22.35	22.09	22.20	336,924	-0.08(-0.38%)
Jul 01, 2013	22.40	22.49	22.25	22.28	175,683	+0.06(+0.29%)
Jun 28, 2013	22.08	22.30	22.03	22.22	590,269	+0.14(+0.64%)
Jun 26, 2013	22.11	22.12	21.95	22.08	536,973	+0.01(+0.06%)
Jun 25, 2013	21.97	22.10	21.89	22.06	260,960	+0.20(+0.90%)
Jun 24, 2013	21.88	22.07	21.66	21.87	233,153	-0.44(-1.99%)
Jun 21, 2013	22.35	22.42	22.07	22.31	240,709	-0.01(-0.06%)
Jun 20, 2013	22.75	22.75	22.23	22.33	623,354	-0.78(-3.39%)
Jun 19, 2013	23.43	23.47	23.09	23.11	264,353	-0.39(-1.68%)
Jun 18, 2013	23.50	23.54	23.42	23.50	217,413	+0.04(+0.18%)
Jun 17, 2013	23.55	23.55	23.27	23.46	408,692	+0.12(+0.51%)
Jun 14, 2013	23.46	23.59	23.30	23.34	523,516	-0.17(-0.72%)
Jun 13, 2013	23.05	23.53	23.05	23.51	364,236	+0.39(+1.71%)
Jun 12, 2013	23.42	23.42	23.10	23.11	251,122	-0.13(-0.58%)
Jun 11, 2013	23.22	23.40	23.21	23.25	398,427	-0.39(-1.64%)
Jun 10, 2013	23.66	23.68	23.57	23.64	354,538	-0.02(-0.09%)
Jun 07, 2013	23.75	23.75	23.56	23.66	279,963	+0.00(+0.00%)
Jun 06, 2013	23.50	23.66	23.41	23.66	269,085	+0.15(+0.63%)
Jun 05, 2013	23.75	23.78	23.51	23.51	382,281	-0.39(-1.62%)
Jun 04, 2013	24.01	24.01	23.76	23.90	228,720	-0.13(-0.56%)