Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	12.72	13.03	12.61	13.00	179,722	+0.26(+2.04%)
Jun 29, 2016	12.55	12.83	12.45	12.74	148,218	+0.34(+2.74%)
Jun 28, 2016	12.24	12.43	12.22	12.40	184,756	+0.27(+2.23%)
Jun 27, 2016	12.25	12.28	12.00	12.13	112,012	-0.27(-2.18%)
Jun 24, 2016	12.03	12.55	12.32	12.40	236,203	+0.08(+0.65%)
Jun 23, 2016	12.25	12.35	12.15	12.32	138,547	+0.17(+1.40%)
Jun 22, 2016	11.95	12.33	11.91	12.15	228,768	-0.18(-1.46%)
Jun 21, 2016	12.40	12.45	12.00	12.33	656,479	-0.04(-0.32%)
Jun 20, 2016	12.27	12.47	12.23	12.37	201,176	+0.14(+1.14%)
Jun 17, 2016	12.30	12.30	12.23	12.23	211,484	-0.05(-0.41%)
Jun 16, 2016	12.27	12.30	12.22	12.28	85,611	-0.02(-0.16%)
Jun 15, 2016	12.25	12.34	12.25	12.30	136,468	+0.07(+0.57%)
Jun 14, 2016	12.33	12.33	12.18	12.23	114,020	-0.11(-0.89%)
Jun 13, 2016	12.16	12.39	12.16	12.34	63,285	+0.18(+1.48%)
Jun 10, 2016	12.28	12.47	12.16	12.16	128,354	-0.15(-1.22%)
Jun 09, 2016	12.09	12.40	12.06	12.31	165,220	+0.18(+1.48%)
Jun 08, 2016	12.08	12.19	12.03	12.13	88,337	+0.02(+0.17%)
Jun 07, 2016	12.05	12.19	11.93	12.11	83,621	+0.04(+0.33%)
Jun 06, 2016	12.10	12.10	11.96	12.07	102,080	+0.05(+0.42%)
Jun 03, 2016	12.05	12.09	11.92	12.02	73,008	-0.03(-0.25%)
Jun 02, 2016	11.92	12.07	11.92	12.05	55,247	+0.05(+0.42%)
Jun 01, 2016	11.97	12.02	11.89	12.00	58,544	+0.06(+0.50%)
May 31, 2016	12.10	12.10	11.74	11.94	103,144	-0.09(-0.75%)
May 27, 2016	11.80	12.03	12.03	12.03	57,200	+0.28(+2.38%)
May 26, 2016	11.50	11.80	11.50	11.75	89,396	+0.18(+1.56%)
May 25, 2016	11.60	11.68	11.43	11.57	77,210	-0.05(-0.43%)
May 24, 2016	11.37	11.63	11.37	11.62	69,774	+0.23(+2.02%)
May 23, 2016	11.41	11.50	11.24	11.39	128,455	-0.22(-1.89%)
May 20, 2016	11.49	11.83	11.45	11.61	122,571	+0.05(+0.43%)
May 19, 2016	11.65	11.79	11.10	11.56	241,196	-0.23(-1.95%)
May 18, 2016	11.74	11.94	11.59	11.79	146,421	+0.04(+0.34%)
May 17, 2016	12.07	12.13	11.71	11.75	107,861	-0.42(-3.45%)
May 16, 2016	12.20	12.20	11.90	12.17	103,877	+0.06(+0.50%)
May 13, 2016	11.98	12.19	11.74	12.11	137,735	+0.20(+1.68%)
May 12, 2016	11.92	11.97	11.71	11.91	165,506	+0.01(+0.08%)
May 11, 2016	11.70	11.98	11.59	11.90	146,544	+0.21(+1.80%)
May 10, 2016	11.47	11.87	11.45	11.69	179,974	+0.27(+2.36%)
May 09, 2016	11.30	11.49	11.30	11.42	67,983	+0.09(+0.79%)
May 06, 2016	11.31	11.50	11.25	11.33	150,771	+0.05(+0.44%)
May 05, 2016	11.23	11.36	11.16	11.28	114,454	+0.15(+1.35%)
May 04, 2016	11.07	11.18	11.02	11.13	81,505	+0.07(+0.63%)
May 03, 2016	10.97	11.10	10.90	11.06	73,257	-0.07(-0.63%)
May 02, 2016	10.88	11.14	10.87	11.13	67,174	+0.19(+1.74%)
Apr 29, 2016	10.96	10.98	10.83	10.94	80,855	-0.01(-0.09%)
Apr 28, 2016	10.99	11.08	10.90	10.95	69,866	-0.03(-0.27%)
Apr 27, 2016	11.15	11.19	10.95	10.98	65,661	-0.04(-0.36%)
Apr 26, 2016	10.92	11.22	10.91	11.02	146,713	+0.18(+1.66%)
Apr 25, 2016	10.85	10.93	10.76	10.84	45,103	-0.01(-0.09%)
Apr 22, 2016	10.88	11.00	10.76	10.85	81,781	+0.00(+0.00%)
Apr 21, 2016	10.99	11.19	10.65	10.85	231,761	-0.32(-2.86%)
Apr 20, 2016	11.39	11.45	11.14	11.17	234,614	-0.20(-1.76%)
Apr 19, 2016	11.24	11.45	11.14	11.37	101,474	+0.23(+2.06%)
Apr 18, 2016	11.10	11.20	10.99	11.14	250,838	+0.13(+1.18%)
Apr 15, 2016	10.81	11.14	10.81	11.01	151,937	+0.15(+1.38%)
Apr 14, 2016	11.05	11.05	10.83	10.86	126,943	-0.16(-1.45%)
Apr 13, 2016	11.04	11.09	10.83	11.02	175,176	+0.02(+0.18%)
Apr 12, 2016	10.90	11.09	10.87	11.00	149,223	+0.10(+0.92%)
Apr 11, 2016	10.95	11.05	10.89	10.90	122,514	-0.06(-0.55%)
Apr 08, 2016	10.88	11.08	10.83	10.96	141,682	+0.09(+0.83%)
Apr 07, 2016	10.99	11.00	10.79	10.87	130,845	+0.02(+0.18%)
Apr 06, 2016	10.77	10.89	10.70	10.85	51,590	+0.10(+0.93%)
Apr 05, 2016	10.78	10.90	10.70	10.75	74,779	-0.01(-0.09%)
Apr 04, 2016	10.70	10.85	10.70	10.76	88,308	+0.06(+0.56%)
Apr 01, 2016	10.87	10.89	10.65	10.70	74,539	-0.18(-1.65%)
Mar 31, 2016	10.88	11.04	10.75	10.88	108,364	+0.07(+0.65%)
Mar 30, 2016	10.92	11.05	10.80	10.81	97,930	-0.12(-1.10%)
Mar 29, 2016	10.50	10.97	10.40	10.93	89,491	+0.43(+4.10%)
Mar 28, 2016	10.50	10.51	10.20	10.50	85,538	+0.17(+1.65%)
Mar 24, 2016	10.62	10.33	10.33	10.33	120,200	-0.29(-2.73%)
Mar 23, 2016	10.92	11.00	10.62	10.62	85,478	-0.33(-3.01%)
Mar 22, 2016	10.73	11.03	10.72	10.95	43,218	+0.00(+0.00%)
Mar 21, 2016	10.65	11.10	10.65	10.95	130,639	+0.36(+3.40%)
Mar 18, 2016	11.11	11.19	10.56	10.59	562,558	-0.45(-4.08%)
Mar 17, 2016	10.96	11.12	10.90	11.04	122,483	+0.04(+0.36%)
Mar 16, 2016	10.68	11.06	10.62	11.00	67,077	+0.28(+2.61%)
Mar 15, 2016	10.72	10.78	10.64	10.72	61,916	-0.04(-0.37%)
Mar 14, 2016	10.91	10.91	10.75	10.76	28,566	-0.15(-1.37%)
Mar 11, 2016	10.67	10.95	10.64	10.91	91,787	+0.30(+2.83%)
Mar 10, 2016	10.95	10.99	10.51	10.61	95,501	-0.32(-2.93%)
Mar 09, 2016	10.68	10.95	10.65	10.93	59,889	+0.28(+2.63%)
Mar 08, 2016	10.97	10.98	10.65	10.65	68,178	-0.35(-3.18%)
Mar 07, 2016	11.15	11.26	10.85	11.00	96,308	-0.06(-0.54%)
Mar 04, 2016	10.84	11.15	10.76	11.06	105,710	+0.26(+2.41%)
Mar 03, 2016	10.50	10.81	10.45	10.80	113,633	+0.32(+3.05%)
Mar 02, 2016	10.40	10.50	10.35	10.48	81,401	+0.08(+0.77%)
Mar 01, 2016	10.30	10.40	10.18	10.40	85,445	+0.14(+1.36%)
Feb 29, 2016	10.40	10.45	9.983	10.26	139,235	-0.09(-0.87%)
Feb 26, 2016	10.05	10.37	9.950	10.35	180,823	+0.37(+3.71%)
Feb 25, 2016	9.780	10.09	9.750	9.980	112,933	+0.21(+2.15%)
Feb 24, 2016	9.490	9.780	9.100	9.770	192,661	+0.44(+4.72%)
Feb 23, 2016	9.650	9.700	9.230	9.330	131,425	-0.41(-4.21%)
Feb 22, 2016	9.840	9.970	9.650	9.740	140,216	-0.03(-0.31%)
Feb 19, 2016	9.860	10.05	9.655	9.770	147,568	-0.05(-0.51%)
Feb 18, 2016	9.740	9.870	9.600	9.820	75,898	+0.08(+0.82%)
Feb 17, 2016	9.440	9.850	9.440	9.740	154,977	+0.38(+4.06%)
Feb 16, 2016	9.460	9.540	9.308	9.360	59,680	-0.08(-0.85%)
Feb 12, 2016	9.250	9.440	9.440	9.440	84,100	+0.26(+2.83%)
Feb 11, 2016	9.150	9.320	9.060	9.180	115,910	-0.07(-0.76%)
Feb 10, 2016	9.320	9.470	9.190	9.250	100,096	-0.04(-0.43%)
Feb 09, 2016	9.250	9.497	9.220	9.290	172,681	-0.12(-1.28%)
Feb 08, 2016	9.870	9.870	9.170	9.410	200,739	-0.47(-4.76%)
Feb 05, 2016	10.27	10.27	9.880	9.880	93,903	-0.34(-3.33%)
Feb 04, 2016	10.27	10.33	10.17	10.22	38,266	-0.08(-0.78%)
Feb 03, 2016	10.29	10.37	10.12	10.30	74,723	+0.05(+0.49%)
Feb 02, 2016	10.31	10.37	10.20	10.25	74,780	-0.12(-1.16%)
Feb 01, 2016	10.35	10.48	10.30	10.37	91,567	+0.01(+0.10%)
Jan 29, 2016	10.28	10.50	10.20	10.36	129,550	+0.12(+1.17%)
Jan 28, 2016	10.16	10.39	10.16	10.24	76,216	+0.14(+1.39%)
Jan 27, 2016	10.34	10.34	10.04	10.10	69,253	-0.19(-1.85%)
Jan 26, 2016	10.16	10.40	10.16	10.29	148,502	+0.15(+1.48%)
Jan 25, 2016	10.35	10.38	10.13	10.14	34,099	-0.16(-1.55%)
Jan 22, 2016	10.08	10.34	10.05	10.30	105,919	+0.30(+3.00%)
Jan 21, 2016	9.890	10.09	9.770	10.00	121,443	+0.01(+0.10%)
Jan 20, 2016	10.02	10.06	9.220	9.990	369,783	-0.20(-1.96%)
Jan 19, 2016	10.34	10.37	10.10	10.19	120,744	-0.13(-1.26%)
Jan 15, 2016	10.33	10.32	10.32	10.32	213,600	-0.11(-1.05%)
Jan 14, 2016	10.02	10.66	10.00	10.43	175,687	+0.16(+1.56%)
Jan 13, 2016	10.74	10.92	10.25	10.27	170,687	-0.47(-4.38%)
Jan 12, 2016	11.07	11.29	10.50	10.74	235,664	-0.40(-3.59%)
Jan 11, 2016	11.07	11.21	10.83	11.14	100,327	-0.10(-0.89%)
Jan 08, 2016	11.55	11.59	11.15	11.24	101,180	-0.25(-2.18%)
Jan 07, 2016	11.80	11.90	11.34	11.49	117,093	-0.55(-4.57%)
Jan 06, 2016	12.01	12.07	11.85	12.04	100,712	+0.04(+0.33%)
Jan 05, 2016	12.03	12.14	11.83	12.00	106,321	+0.09(+0.76%)
Jan 04, 2016	11.75	11.93	11.42	11.91	183,028	+0.06(+0.51%)
Dec 31, 2015	11.91	11.85	11.85	11.85	155,000	-0.06(-0.50%)
Dec 30, 2015	12.04	12.04	11.85	11.91	79,868	-0.08(-0.67%)
Dec 29, 2015	11.95	12.03	11.82	11.99	71,277	+0.11(+0.93%)
Dec 28, 2015	11.85	11.97	11.79	11.88	47,790	-0.09(-0.75%)
Dec 24, 2015	11.97	11.97	11.97	11.97	77,400	+0.02(+0.17%)
Dec 23, 2015	11.90	11.97	11.78	11.95	72,394	+0.05(+0.42%)
Dec 22, 2015	12.03	12.03	11.71	11.90	71,837	-0.10(-0.83%)
Dec 21, 2015	12.00	12.06	11.76	12.00	148,338	+0.16(+1.35%)
Dec 18, 2015	11.40	11.87	11.40	11.84	498,503	+0.38(+3.32%)
Dec 17, 2015	11.23	11.63	11.23	11.46	80,705	+0.16(+1.42%)
Dec 16, 2015	11.09	11.31	11.01	11.30	106,932	+0.27(+2.45%)
Dec 15, 2015	10.56	11.07	10.56	11.03	91,721	+0.53(+5.05%)
Dec 14, 2015	10.69	10.92	10.33	10.50	175,207	-0.29(-2.69%)
Dec 11, 2015	11.00	11.00	10.72	10.79	133,702	-0.18(-1.64%)
Dec 10, 2015	11.05	11.10	10.93	10.97	86,048	+0.01(+0.09%)
Dec 09, 2015	11.01	11.28	10.88	10.96	142,050	-0.06(-0.54%)
Dec 08, 2015	11.05	11.24	11.00	11.02	97,782	-0.15(-1.34%)
Dec 07, 2015	11.41	11.41	11.13	11.17	59,093	-0.12(-1.06%)
Dec 04, 2015	11.20	11.55	11.19	11.29	52,380	+0.02(+0.18%)
Dec 03, 2015	11.43	11.46	10.94	11.27	65,246	-0.16(-1.40%)
Dec 02, 2015	11.63	11.67	11.40	11.43	45,456	-0.14(-1.21%)
Dec 01, 2015	11.38	11.78	11.38	11.57	52,336	+0.13(+1.14%)
Nov 30, 2015	11.39	11.65	11.38	11.44	91,470	+0.11(+0.97%)
Nov 27, 2015	11.25	11.36	11.13	11.33	34,298	+0.08(+0.71%)
Nov 25, 2015	11.30	11.25	11.25	11.25	129,500	-0.08(-0.71%)
Nov 24, 2015	11.30	11.47	11.18	11.33	92,182	+0.01(+0.09%)
Nov 23, 2015	11.45	11.45	11.28	11.32	92,619	-0.27(-2.33%)
Nov 20, 2015	11.67	11.82	11.53	11.59	106,576	+0.03(+0.26%)
Nov 19, 2015	11.45	11.60	11.33	11.56	187,638	+0.08(+0.70%)
Nov 18, 2015	11.07	11.58	11.06	11.48	182,661	+0.39(+3.52%)
Nov 17, 2015	11.45	11.54	11.00	11.09	283,146	-0.28(-2.46%)
Nov 16, 2015	11.20	11.49	11.20	11.37	134,002	+0.12(+1.07%)
Nov 13, 2015	11.49	11.54	11.09	11.25	216,978	-0.30(-2.60%)
Nov 12, 2015	11.74	11.99	11.55	11.55	121,548	-0.21(-1.79%)
Nov 11, 2015	11.87	11.99	11.71	11.76	73,907	-0.09(-0.76%)
Nov 10, 2015	11.55	11.90	11.55	11.85	91,763	+0.27(+2.33%)
Nov 09, 2015	11.94	12.04	11.57	11.58	112,538	-0.32(-2.69%)
Nov 06, 2015	12.00	12.11	11.85	11.90	133,793	-0.18(-1.49%)
Nov 05, 2015	12.29	12.37	12.00	12.08	82,068	-0.01(-0.08%)
Nov 04, 2015	12.51	12.84	12.00	12.09	102,895	+0.14(+1.17%)
Nov 03, 2015	11.92	12.07	11.75	11.95	112,593	+0.05(+0.42%)
Nov 02, 2015	11.69	12.00	11.47	11.90	176,529	+0.18(+1.54%)
Oct 30, 2015	11.72	11.88	11.65	11.72	70,399	-0.06(-0.51%)
Oct 29, 2015	11.89	11.96	11.76	11.78	85,739	+0.00(+0.00%)
Oct 28, 2015	11.69	11.86	11.51	11.78	216,830	+0.15(+1.29%)
Oct 27, 2015	11.84	11.95	11.54	11.63	168,862	-0.21(-1.77%)
Oct 26, 2015	12.13	12.25	11.78	11.84	126,348	-0.30(-2.47%)
Oct 23, 2015	12.18	12.27	12.04	12.14	144,563	-0.02(-0.16%)
Oct 22, 2015	12.40	12.40	12.03	12.16	88,168	+0.15(+1.25%)
Oct 21, 2015	12.11	12.22	11.90	12.01	117,981	-0.16(-1.31%)
Oct 20, 2015	12.16	12.28	12.04	12.17	145,780	+0.00(+0.00%)
Oct 19, 2015	12.22	12.35	12.12	12.17	116,899	-0.15(-1.22%)
Oct 16, 2015	12.32	12.41	12.20	12.32	176,150	+0.07(+0.57%)
Oct 15, 2015	12.12	12.39	12.04	12.25	70,685	+0.18(+1.49%)
Oct 14, 2015	12.21	12.30	12.02	12.07	67,891	-0.13(-1.07%)
Oct 13, 2015	12.20	12.30	12.11	12.20	108,757	+0.00(+0.00%)
Oct 12, 2015	12.25	12.40	12.16	12.20	85,229	-0.09(-0.73%)
Oct 09, 2015	12.44	12.47	12.26	12.29	30,046	-0.18(-1.44%)
Oct 08, 2015	12.36	12.50	12.27	12.47	52,072	+0.08(+0.65%)
Oct 07, 2015	12.07	12.40	12.01	12.39	92,262	+0.36(+2.99%)
Oct 06, 2015	12.27	12.27	12.03	12.03	59,394	-0.21(-1.72%)
Oct 05, 2015	12.39	12.39	12.10	12.24	110,597	+0.02(+0.16%)
Oct 02, 2015	11.96	12.22	11.88	12.22	105,095	+0.19(+1.58%)
Oct 01, 2015	12.02	12.09	11.71	12.03	61,367	+0.05(+0.42%)
Sep 30, 2015	11.67	12.05	11.59	11.98	140,097	+0.46(+3.99%)
Sep 29, 2015	11.51	11.66	11.40	11.52	107,044	-0.06(-0.52%)
Sep 28, 2015	11.65	11.80	11.50	11.58	118,447	-0.13(-1.11%)
Sep 25, 2015	12.07	12.09	11.71	11.71	130,033	-0.33(-2.74%)
Sep 24, 2015	12.16	12.16	11.98	12.04	67,308	-0.19(-1.55%)
Sep 23, 2015	12.02	12.25	12.01	12.23	123,155	+0.21(+1.75%)
Sep 22, 2015	11.98	12.26	11.94	12.02	76,352	-0.02(-0.17%)
Sep 21, 2015	12.24	12.36	11.97	12.04	96,535	-0.04(-0.33%)
Sep 18, 2015	11.44	12.14	11.40	12.08	258,340	+0.59(+5.13%)
Sep 17, 2015	11.22	11.49	11.07	11.49	283,436	+0.32(+2.86%)
Sep 16, 2015	11.05	11.20	11.05	11.17	113,524	+0.11(+0.99%)
Sep 15, 2015	11.07	11.28	10.97	11.06	122,606	+0.01(+0.09%)
Sep 14, 2015	11.08	11.14	10.88	11.05	97,300	-0.06(-0.54%)
Sep 11, 2015	10.53	11.17	10.53	11.11	156,224	+0.48(+4.52%)
Sep 10, 2015	10.81	10.89	10.53	10.63	181,846	-0.20(-1.85%)
Sep 09, 2015	11.10	11.11	10.76	10.83	159,923	-0.17(-1.55%)
Sep 08, 2015	10.99	11.18	10.87	11.00	132,049	+0.01(+0.09%)
Sep 04, 2015	11.05	10.99	10.99	10.99	109,300	-0.11(-0.99%)
Sep 03, 2015	11.11	11.26	10.90	11.10	138,077	+0.10(+0.91%)
Sep 02, 2015	11.21	11.27	10.89	11.00	136,399	-0.12(-1.08%)
Sep 01, 2015	11.10	11.21	11.06	11.12	105,942	-0.11(-0.98%)
Aug 31, 2015	11.40	11.50	11.20	11.23	174,085	-0.20(-1.75%)
Aug 28, 2015	11.40	11.47	11.25	11.43	90,940	-0.02(-0.17%)
Aug 27, 2015	11.32	11.49	11.14	11.45	146,126	+0.23(+2.05%)
Aug 26, 2015	10.86	11.22	10.60	11.22	204,235	+0.49(+4.57%)
Aug 25, 2015	11.19	11.28	10.70	10.73	339,231	-0.37(-3.33%)
Aug 24, 2015	11.39	11.59	11.08	11.10	233,492	-0.57(-4.88%)
Aug 21, 2015	11.50	11.75	11.45	11.67	190,744	-0.13(-1.10%)
Aug 20, 2015	11.99	12.10	11.78	11.80	155,358	-0.22(-1.83%)
Aug 19, 2015	12.18	12.20	12.02	12.02	115,598	-0.16(-1.31%)
Aug 18, 2015	12.29	12.29	12.13	12.18	94,440	-0.11(-0.90%)
Aug 17, 2015	12.06	12.31	11.88	12.29	156,431	+0.24(+1.99%)
Aug 14, 2015	12.05	12.10	11.90	12.05	84,797	-0.05(-0.41%)
Aug 13, 2015	12.06	12.18	12.00	12.10	52,904	+0.04(+0.33%)
Aug 12, 2015	12.16	12.21	11.82	12.06	111,972	-0.12(-0.99%)
Aug 11, 2015	11.66	12.48	11.50	12.18	208,716	+0.52(+4.46%)
Aug 10, 2015	12.06	12.06	11.43	11.66	246,467	-0.40(-3.32%)
Aug 07, 2015	11.75	12.09	11.75	12.06	77,204	+0.26(+2.20%)
Aug 06, 2015	12.23	12.25	11.60	11.80	265,503	-0.40(-3.28%)
Aug 05, 2015	12.70	12.71	12.18	12.20	251,794	-0.42(-3.33%)
Aug 04, 2015	12.86	12.94	12.59	12.62	96,388	-0.26(-2.02%)
Aug 03, 2015	12.77	12.96	12.65	12.88	113,418	+0.08(+0.63%)
Jul 31, 2015	12.65	12.80	12.63	12.80	93,232	+0.26(+2.07%)
Jul 30, 2015	12.76	12.76	12.51	12.54	68,943	-0.18(-1.42%)
Jul 29, 2015	12.52	12.88	12.34	12.72	139,102	+0.21(+1.68%)
Jul 28, 2015	12.47	12.60	12.33	12.51	153,954	+0.06(+0.48%)
Jul 27, 2015	12.56	12.61	12.40	12.45	70,539	-0.11(-0.88%)
Jul 24, 2015	12.76	12.84	12.55	12.56	74,264	-0.20(-1.57%)
Jul 23, 2015	12.82	12.95	12.74	12.76	103,217	-0.27(-2.07%)
Jul 22, 2015	12.89	13.07	12.84	13.03	152,763	+0.14(+1.09%)
Jul 21, 2015	13.00	13.05	12.70	12.89	74,203	-0.05(-0.39%)
Jul 20, 2015	12.89	13.07	12.77	12.94	160,584	+0.09(+0.70%)
Jul 17, 2015	12.94	13.07	12.65	12.85	138,000	-0.10(-0.77%)
Jul 16, 2015	12.48	12.98	12.45	12.95	247,884	+0.48(+3.85%)
Jul 15, 2015	12.53	12.55	12.35	12.47	188,010	-0.03(-0.24%)
Jul 14, 2015	12.46	12.53	12.41	12.50	126,062	+0.05(+0.40%)
Jul 13, 2015	12.42	12.58	12.38	12.45	105,751	-0.08(-0.64%)
Jul 10, 2015	12.20	12.61	12.19	12.53	204,451	+0.35(+2.87%)
Jul 09, 2015	12.53	12.59	12.09	12.18	246,279	-0.22(-1.77%)
Jul 08, 2015	12.62	12.72	12.37	12.40	104,820	-0.26(-2.05%)
Jul 07, 2015	12.59	12.69	12.45	12.66	139,680	+0.10(+0.80%)
Jul 06, 2015	12.65	12.70	12.50	12.56	161,401	-0.04(-0.32%)
Jul 02, 2015	12.70	12.60	12.60	12.60	128,100	-0.09(-0.71%)