Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	11.34	11.39	11.14	11.22	22,200	-0.16(-1.42%)
Nov 26, 2014	11.35	11.39	11.39	11.39	23,835	-0.02(-0.20%)
Nov 25, 2014	11.41	11.59	11.33	11.41	38,742	-0.03(-0.26%)
Nov 24, 2014	11.42	11.54	11.33	11.44	146,803	+0.14(+1.23%)
Nov 21, 2014	11.10	11.37	11.10	11.30	79,534	+0.41(+3.76%)
Nov 20, 2014	10.81	10.99	10.81	10.89	28,154	+0.07(+0.60%)
Nov 19, 2014	10.91	10.92	10.77	10.83	24,026	-0.26(-2.33%)
Nov 18, 2014	10.69	11.09	10.69	11.08	36,149	+0.40(+3.71%)
Nov 17, 2014	11.44	11.44	10.58	10.69	184,273	-0.74(-6.51%)
Nov 14, 2014	11.56	11.61	11.43	11.43	39,605	-0.20(-1.75%)
Nov 13, 2014	11.81	11.81	11.56	11.64	25,475	-0.08(-0.66%)
Nov 12, 2014	11.20	11.81	11.20	11.71	80,435	+0.59(+5.32%)
Nov 11, 2014	11.04	11.20	11.02	11.12	41,378	+0.11(+1.01%)
Nov 10, 2014	10.96	11.09	10.81	11.01	47,680	+0.16(+1.45%)
Nov 07, 2014	10.87	10.95	10.69	10.85	40,577	-0.09(-0.86%)
Nov 06, 2014	10.89	10.95	10.64	10.95	69,213	-0.04(-0.40%)
Nov 05, 2014	11.12	11.28	10.90	10.99	30,647	-0.14(-1.22%)
Nov 04, 2014	10.94	11.22	10.94	11.13	17,414	-0.03(-0.24%)
Nov 03, 2014	10.91	11.33	10.87	11.16	35,515	+0.21(+1.90%)
Oct 31, 2014	10.85	11.01	10.75	10.95	57,558	+0.20(+1.89%)
Oct 30, 2014	11.29	11.33	10.70	10.74	106,521	-0.54(-4.80%)
Oct 29, 2014	11.42	11.14	11.14	11.29	49,344	+0.15(+1.32%)
Oct 28, 2014	10.62	11.14	10.62	11.14	58,535	+0.57(+5.40%)
Oct 27, 2014	10.39	10.58	10.54	10.57	43,023	+0.03(+0.30%)
Oct 24, 2014	10.44	10.56	10.44	10.54	35,195	+0.08(+0.74%)
Oct 23, 2014	10.64	10.77	10.33	10.46	67,688	-0.03(-0.28%)
Oct 22, 2014	10.49	10.75	10.49	10.49	28,240	+0.00(+0.02%)
Oct 21, 2014	10.39	10.59	10.38	10.49	23,821	+0.09(+0.87%)
Oct 20, 2014	9.966	10.42	9.966	10.40	76,440	+0.40(+4.01%)
Oct 17, 2014	10.11	10.21	9.985	9.996	44,567	+0.04(+0.42%)
Oct 16, 2014	9.507	9.964	9.507	9.954	14,444	+0.46(+4.82%)
Oct 15, 2014	9.236	9.545	9.236	9.496	78,156	+0.14(+1.46%)
Oct 14, 2014	9.339	9.339	9.242	9.360	91,342	+0.06(+0.61%)
Oct 13, 2014	9.444	9.473	9.285	9.303	104,743	-0.14(-1.53%)
Oct 10, 2014	9.507	9.702	9.442	9.448	66,696	-0.14(-1.51%)
Oct 09, 2014	9.754	9.786	9.572	9.593	55,403	-0.09(-0.91%)
Oct 08, 2014	9.717	9.828	9.618	9.681	148,920	-0.04(-0.37%)
Oct 07, 2014	9.767	9.876	9.717	9.717	42,246	-0.13(-1.32%)
Oct 06, 2014	10.27	10.27	9.754	9.847	65,485	-0.32(-3.12%)
Oct 03, 2014	10.36	10.36	10.09	10.16	97,282	-0.07(-0.64%)
Oct 02, 2014	10.28	10.40	10.23	10.23	76,612	-0.05(-0.51%)
Oct 01, 2014	10.23	10.38	10.17	10.28	97,506	-0.01(-0.12%)
Sep 30, 2014	10.12	10.43	10.12	10.29	103,732	-0.03(-0.24%)
Sep 29, 2014	10.23	10.43	10.12	10.32	38,341	+0.01(+0.08%)
Sep 26, 2014	10.23	10.37	10.12	10.31	40,668	+0.06(+0.61%)
Sep 25, 2014	10.38	10.43	10.21	10.25	53,224	-0.19(-1.83%)
Sep 24, 2014	10.47	10.47	10.36	10.44	25,375	+0.06(+0.55%)
Sep 23, 2014	10.47	10.59	10.38	10.38	62,959	-0.16(-1.51%)
Sep 22, 2014	10.83	10.90	10.41	10.54	99,813	-0.42(-3.83%)
Sep 19, 2014	11.03	11.17	10.70	10.96	134,990	-0.05(-0.42%)
Sep 18, 2014	10.99	11.17	10.99	11.01	34,437	-0.04(-0.40%)
Sep 17, 2014	11.08	11.22	10.93	11.05	56,828	+0.02(+0.17%)
Sep 16, 2014	10.99	11.26	10.99	11.03	59,569	+0.02(+0.17%)
Sep 15, 2014	11.17	11.33	11.01	11.01	89,121	-0.10(-0.89%)
Sep 12, 2014	11.44	11.54	11.09	11.11	75,515	-0.26(-2.27%)
Sep 11, 2014	11.54	11.54	11.34	11.37	54,736	-0.17(-1.44%)
Sep 10, 2014	11.61	11.61	11.24	11.54	112,489	-0.05(-0.47%)
Sep 09, 2014	11.66	11.72	11.49	11.59	36,234	-0.02(-0.14%)
Sep 08, 2014	11.72	11.78	11.49	11.61	69,137	-0.04(-0.31%)
Sep 05, 2014	11.94	11.94	11.54	11.64	81,503	-0.29(-2.41%)
Sep 04, 2014	12.30	12.35	11.84	11.93	108,003	-0.44(-3.59%)
Sep 03, 2014	12.64	12.76	12.30	12.37	60,456	-0.18(-1.44%)
Sep 02, 2014	12.41	12.66	12.41	12.55	170,395	+0.28(+2.31%)
Aug 29, 2014	12.37	12.27	12.27	12.27	54,821	-0.09(-0.76%)
Aug 28, 2014	11.45	12.37	11.45	12.37	140,610	+0.91(+7.99%)
Aug 27, 2014	11.71	11.71	11.71	11.45	47,165	-0.17(-1.44%)
Aug 26, 2014	11.83	11.83	11.59	11.62	38,751	-0.27(-2.28%)
Aug 25, 2014	11.48	11.90	11.40	11.89	67,645	+0.51(+4.48%)
Aug 22, 2014	11.74	11.74	11.21	11.38	180,769	-0.40(-3.38%)
Aug 21, 2014	11.85	12.11	11.61	11.78	128,121	-0.15(-1.27%)
Aug 20, 2014	12.27	12.28	11.93	11.93	166,753	-0.34(-2.75%)
Aug 19, 2014	11.75	12.38	11.75	12.27	142,260	+0.46(+3.87%)
Aug 18, 2014	11.40	11.72	11.12	11.81	303,999	+1.16(+10.85%)
Aug 15, 2014	10.40	10.74	10.40	10.65	189,650	+0.37(+3.63%)
Aug 14, 2014	10.22	10.37	10.13	10.28	88,811	+0.12(+1.18%)
Aug 13, 2014	9.809	10.24	9.773	10.16	111,474	+0.39(+3.97%)
Aug 12, 2014	9.666	9.788	9.656	9.773	67,864	+0.13(+1.35%)
Aug 11, 2014	9.530	9.644	9.394	9.643	242,384	+0.20(+2.13%)
Aug 08, 2014	9.419	9.524	9.324	9.442	164,317	+0.04(+0.47%)
Aug 07, 2014	9.461	9.461	9.387	9.398	61,481	-0.06(-0.67%)
Aug 06, 2014	9.404	9.461	9.391	9.461	97,544	-0.01(-0.07%)
Aug 05, 2014	9.339	9.492	9.276	9.467	35,848	+0.10(+1.12%)
Aug 04, 2014	9.368	9.398	9.261	9.362	47,728	+0.03(+0.34%)
Aug 01, 2014	9.402	9.429	9.324	9.331	73,814	-0.03(-0.31%)
Jul 31, 2014	9.406	9.547	9.318	9.360	74,891	-0.08(-0.84%)
Jul 30, 2014	9.452	9.793	9.408	9.440	291,619	+0.08(+0.90%)
Jul 29, 2014	9.429	9.431	9.335	9.356	88,172	-0.00(-0.04%)
Jul 28, 2014	9.469	9.469	9.337	9.360	29,956	-0.05(-0.53%)
Jul 25, 2014	9.377	9.440	9.318	9.410	80,092	+0.01(+0.09%)
Jul 24, 2014	9.444	9.637	9.368	9.402	156,480	-0.03(-0.29%)
Jul 23, 2014	9.282	9.649	9.261	9.429	240,582	+0.20(+2.11%)
Jul 22, 2014	9.215	9.284	9.215	9.234	43,976	+0.03(+0.27%)
Jul 21, 2014	9.238	9.238	9.190	9.209	41,092	-0.04(-0.48%)
Jul 18, 2014	9.161	9.345	9.161	9.253	37,665	+0.07(+0.71%)
Jul 17, 2014	9.255	9.270	9.150	9.188	85,951	-0.10(-1.08%)
Jul 16, 2014	9.482	9.482	9.289	9.289	66,525	-0.19(-2.04%)
Jul 15, 2014	9.494	9.494	9.335	9.482	202,144	-0.02(-0.18%)
Jul 14, 2014	9.574	9.600	9.480	9.498	36,187	-0.02(-0.22%)
Jul 11, 2014	9.578	9.649	9.337	9.519	135,734	-0.05(-0.57%)
Jul 10, 2014	9.316	9.631	9.316	9.574	171,702	-0.00(-0.02%)
Jul 09, 2014	9.614	9.618	9.492	9.576	58,073	+0.04(+0.40%)
Jul 08, 2014	9.649	9.649	9.536	9.538	84,931	-0.08(-0.83%)
Jul 07, 2014	9.687	9.803	9.589	9.618	80,345	-0.07(-0.74%)
Jul 03, 2014	9.708	9.689	9.689	9.689	152,071	+0.08(+0.83%)
Jul 02, 2014	9.618	9.649	9.610	9.610	110,916	+0.00(+0.02%)
Jul 01, 2014	9.725	9.725	9.553	9.607	383,367	-0.02(-0.22%)
Jun 30, 2014	9.681	9.681	9.566	9.628	319,082	-0.11(-1.14%)
Jun 27, 2014	9.419	9.740	9.110	9.740	853,314	+0.34(+3.57%)
Jun 26, 2014	9.444	9.444	9.368	9.404	96,238	+0.01(+0.11%)
Jun 25, 2014	9.385	9.480	9.375	9.394	100,514	-0.02(-0.22%)
Jun 24, 2014	9.568	9.568	9.375	9.414	154,683	-0.11(-1.15%)
Jun 23, 2014	9.545	9.607	9.461	9.524	114,053	+0.03(+0.26%)
Jun 20, 2014	9.547	9.685	9.452	9.498	165,352	+0.01(+0.11%)
Jun 19, 2014	9.542	9.721	9.473	9.488	249,921	-0.03(-0.26%)
Jun 18, 2014	9.597	9.597	9.435	9.513	109,562	-0.09(-0.90%)
Jun 17, 2014	9.578	9.672	9.519	9.599	194,884	+0.07(+0.70%)
Jun 16, 2014	9.912	9.912	9.488	9.532	248,738	-0.34(-3.42%)
Jun 13, 2014	9.960	10.05	9.838	9.870	59,221	-0.02(-0.17%)
Jun 12, 2014	9.993	10.06	9.859	9.886	117,986	-0.08(-0.84%)
Jun 11, 2014	10.08	10.08	9.914	9.970	115,988	-0.13(-1.29%)
Jun 10, 2014	10.09	10.11	10.04	10.10	113,919	+0.05(+0.54%)
Jun 06, 2014	10.19	10.19	9.996	10.05	294,097	-0.02(-0.23%)
Jun 05, 2014	9.807	10.08	9.807	10.07	416,651	+0.45(+4.67%)
Jun 04, 2014	9.649	9.650	9.490	9.620	121,413	-0.01(-0.15%)
Jun 03, 2014	9.560	9.670	9.548	9.635	215,964	+0.01(+0.15%)
Jun 02, 2014	9.670	9.689	9.452	9.620	126,824	-0.08(-0.84%)
May 30, 2014	9.832	9.859	9.670	9.702	130,981	-0.08(-0.84%)
May 29, 2014	10.03	10.03	7.745	9.784	165,924	-0.29(-2.83%)
May 28, 2014	9.666	10.19	9.666	10.07	490,050	+0.44(+4.58%)
May 27, 2014	8.640	9.880	8.640	9.628	668,064	+1.04(+12.09%)
May 23, 2014	8.324	8.590	8.590	8.590	26,219	+0.26(+3.15%)
May 22, 2014	8.282	8.419	8.282	8.328	16,918	+0.03(+0.38%)
May 21, 2014	8.286	8.353	8.150	8.296	32,588	+0.17(+2.06%)
May 20, 2014	8.326	8.326	8.097	8.129	82,318	-0.19(-2.27%)
May 19, 2014	8.389	8.457	8.301	8.317	9,071	+0.05(+0.56%)
May 16, 2014	8.150	8.271	8.066	8.271	22,505	+0.11(+1.34%)
May 15, 2014	8.150	8.267	8.129	8.162	36,101	-0.05(-0.66%)
May 14, 2014	8.416	8.416	8.200	8.217	48,295	-0.28(-3.33%)
May 13, 2014	8.548	8.548	8.500	8.500	25,971	-0.10(-1.22%)
May 12, 2014	8.561	8.634	8.431	8.605	29,255	+0.18(+2.14%)
May 09, 2014	8.213	8.424	8.213	8.424	19,240	+0.17(+2.03%)
May 08, 2014	8.248	8.336	8.185	8.257	37,917	+0.04(+0.54%)
May 07, 2014	8.340	8.377	8.145	8.213	59,655	-0.08(-1.01%)
May 06, 2014	8.468	8.548	8.286	8.296	127,944	-0.20(-2.35%)
May 05, 2014	8.152	8.496	8.131	8.496	52,242	+0.19(+2.32%)
May 02, 2014	8.368	8.452	8.202	8.303	33,617	-0.03(-0.30%)
May 01, 2014	8.324	8.468	8.129	8.328	91,900	+0.04(+0.43%)
Apr 30, 2014	8.332	8.401	8.265	8.292	47,928	+0.01(+0.13%)
Apr 29, 2014	8.475	8.477	8.164	8.282	59,956	-0.17(-1.99%)
Apr 28, 2014	8.265	8.638	8.265	8.450	63,846	+0.22(+2.68%)
Apr 25, 2014	8.869	8.995	8.229	8.229	58,726	-0.65(-7.37%)
Apr 24, 2014	9.020	9.081	8.863	8.884	15,702	-0.19(-2.13%)
Apr 23, 2014	9.081	9.121	8.974	9.077	36,101	+0.00(+0.05%)
Apr 22, 2014	8.865	9.073	8.865	9.073	28,021	+0.03(+0.30%)
Apr 21, 2014	8.901	9.188	8.901	9.045	40,997	+0.06(+0.65%)
Apr 17, 2014	8.687	8.987	8.987	8.987	36,230	+0.29(+3.35%)
Apr 16, 2014	8.640	8.804	8.569	8.695	17,724	+0.12(+1.42%)
Apr 15, 2014	8.510	8.684	8.443	8.573	28,769	+0.06(+0.67%)
Apr 14, 2014	8.468	8.517	8.338	8.517	36,973	+0.13(+1.58%)
Apr 11, 2014	8.282	8.447	8.282	8.385	58,430	+0.04(+0.50%)
Apr 10, 2014	8.439	8.601	8.254	8.343	39,891	-0.14(-1.63%)
Apr 09, 2014	8.443	8.575	8.316	8.481	42,494	-0.08(-0.96%)
Apr 08, 2014	8.412	8.613	8.412	8.563	21,580	+0.12(+1.42%)
Apr 07, 2014	8.458	8.462	8.338	8.443	35,338	-0.00(-0.05%)
Apr 04, 2014	8.705	8.794	8.445	8.447	43,809	-0.27(-3.08%)
Apr 03, 2014	8.405	8.779	8.399	8.716	35,467	+0.27(+3.15%)
Apr 02, 2014	8.615	8.705	8.380	8.450	99,480	-0.17(-2.02%)
Apr 01, 2014	8.443	8.624	8.443	8.624	28,297	+0.17(+2.06%)
Mar 31, 2014	8.322	8.517	8.322	8.450	36,101	+0.01(+0.17%)
Mar 28, 2014	8.378	8.498	8.378	8.435	19,306	+0.04(+0.52%)
Mar 27, 2014	8.273	8.456	8.229	8.391	27,716	+0.04(+0.45%)
Mar 26, 2014	8.636	8.636	8.328	8.353	50,717	-0.20(-2.33%)
Mar 25, 2014	8.412	8.569	8.382	8.552	51,284	+0.23(+2.82%)
Mar 24, 2014	8.296	8.357	8.164	8.317	51,256	+0.01(+0.18%)
Mar 21, 2014	7.969	8.303	7.900	8.303	68,374	+0.36(+4.52%)
Mar 20, 2014	7.732	7.971	7.717	7.944	41,288	+0.19(+2.41%)
Mar 19, 2014	7.615	7.822	7.615	7.757	106,883	+0.10(+1.32%)
Mar 18, 2014	7.657	7.678	7.625	7.657	134,041	+0.01(+0.16%)
Mar 17, 2014	7.657	7.703	7.594	7.644	246,660	+0.00(+0.00%)
Mar 14, 2014	7.606	7.657	7.606	7.644	129,946	+0.04(+0.47%)
Mar 13, 2014	7.625	7.625	7.556	7.608	79,401	-0.01(-0.08%)
Mar 12, 2014	7.554	7.615	7.554	7.615	47,065	+0.10(+1.34%)
Mar 11, 2014	7.552	7.642	7.514	7.514	33,336	-0.11(-1.46%)
Mar 10, 2014	7.636	7.657	7.518	7.625	67,192	-0.01(-0.14%)
Mar 07, 2014	7.409	7.673	7.409	7.636	27,105	+0.24(+3.29%)
Mar 06, 2014	7.699	7.699	7.271	7.392	31,996	-0.02(-0.28%)
Mar 05, 2014	7.522	7.522	7.394	7.413	29,417	-0.14(-1.92%)
Mar 04, 2014	7.382	7.686	7.359	7.558	105,429	+0.24(+3.30%)
Mar 03, 2014	7.428	7.428	7.306	7.317	21,194	-0.14(-1.91%)
Feb 28, 2014	7.482	7.497	7.422	7.459	24,932	+0.00(+0.06%)
Feb 27, 2014	7.409	7.455	7.409	7.455	5,219	-0.07(-0.86%)
Feb 26, 2014	7.548	7.548	7.478	7.520	18,167	+0.01(+0.14%)
Feb 25, 2014	7.751	7.751	7.510	7.510	30,118	-0.27(-3.50%)
Feb 24, 2014	7.413	7.820	7.413	7.782	58,473	+0.40(+5.43%)
Feb 21, 2014	7.300	7.432	7.261	7.382	53,510	+0.07(+0.98%)
Feb 20, 2014	7.227	7.313	7.227	7.310	30,247	+0.04(+0.58%)
Feb 19, 2014	7.216	7.323	7.216	7.269	24,421	-0.03(-0.40%)
Feb 18, 2014	7.252	7.298	7.248	7.298	17,142	+0.02(+0.29%)
Feb 14, 2014	7.331	7.277	7.277	7.277	13,347	-0.05(-0.74%)
Feb 13, 2014	7.260	7.331	7.258	7.331	10,797	+0.05(+0.72%)
Feb 12, 2014	7.193	7.331	7.193	7.279	48,796	+0.12(+1.61%)
Feb 11, 2014	7.044	7.171	7.016	7.164	52,214	+0.12(+1.64%)
Feb 10, 2014	7.008	7.076	6.945	7.048	45,330	-0.03(-0.39%)
Feb 07, 2014	7.111	7.132	7.027	7.076	41,559	-0.04(-0.50%)
Feb 06, 2014	7.143	7.143	7.080	7.111	55,522	-0.04(-0.59%)
Feb 05, 2014	7.369	7.411	7.153	7.153	43,109	-0.25(-3.34%)
Feb 04, 2014	7.348	7.594	7.314	7.401	24,135	+0.10(+1.38%)
Feb 03, 2014	7.342	7.386	7.271	7.300	73,156	-0.07(-1.00%)
Jan 31, 2014	7.300	7.411	7.300	7.373	38,013	-0.02(-0.28%)
Jan 30, 2014	7.447	7.468	7.392	7.394	37,569	-0.03(-0.34%)
Jan 29, 2014	7.443	7.447	7.407	7.420	45,974	-0.04(-0.59%)
Jan 28, 2014	7.413	7.468	7.399	7.464	70,181	+0.02(+0.25%)
Jan 27, 2014	7.447	7.476	7.445	7.445	18,353	-0.03(-0.45%)
Jan 24, 2014	7.480	7.507	7.457	7.478	29,846	-0.06(-0.83%)
Jan 23, 2014	7.512	7.545	7.472	7.541	31,291	-0.06(-0.83%)
Jan 22, 2014	7.554	7.657	7.522	7.604	57,596	+0.00(+0.00%)
Jan 21, 2014	7.497	7.604	7.470	7.604	55,188	+0.07(+0.97%)
Jan 17, 2014	7.625	7.531	7.531	7.531	18,591	-0.07(-0.97%)
Jan 16, 2014	7.604	7.604	7.577	7.604	9,934	+0.03(+0.42%)
Jan 15, 2014	7.449	7.573	7.449	7.573	27,101	+0.09(+1.18%)
Jan 14, 2014	7.459	7.493	7.430	7.485	17,790	+0.02(+0.22%)
Jan 13, 2014	7.491	7.491	7.401	7.468	54,526	-0.01(-0.20%)
Jan 10, 2014	7.531	7.539	7.451	7.482	99,208	-0.05(-0.67%)
Jan 09, 2014	7.564	7.594	7.531	7.533	13,805	-0.03(-0.33%)
Jan 08, 2014	7.589	7.803	7.550	7.558	35,991	-0.01(-0.19%)
Jan 07, 2014	7.562	7.589	7.535	7.573	20,908	+0.00(+0.00%)
Jan 06, 2014	7.587	7.604	7.539	7.573	19,406	-0.01(-0.14%)
Jan 03, 2014	7.579	7.604	7.552	7.583	24,808	-0.00(-0.03%)
Jan 02, 2014	7.604	7.604	7.555	7.585	26,204	-0.03(-0.36%)
Dec 31, 2013	7.627	7.613	7.613	7.613	42,904	+0.02(+0.25%)
Dec 30, 2013	7.634	7.634	7.573	7.594	10,521	-0.05(-0.71%)
Dec 27, 2013	7.657	7.657	7.531	7.648	23,759	-0.02(-0.22%)
Dec 26, 2013	7.636	7.665	7.596	7.665	30,719	+0.03(+0.41%)
Dec 24, 2013	7.604	7.636	7.560	7.634	35,000	-0.01(-0.11%)
Dec 23, 2013	7.646	7.753	7.604	7.642	42,455	-0.00(-0.05%)
Dec 20, 2013	7.655	7.776	7.560	7.646	151,470	+0.02(+0.28%)
Dec 19, 2013	7.692	7.692	7.577	7.625	17,543	+0.02(+0.28%)
Dec 18, 2013	7.566	7.634	7.516	7.604	31,310	+0.01(+0.08%)
Dec 17, 2013	7.594	7.615	7.573	7.598	18,772	+0.01(+0.14%)
Dec 16, 2013	7.548	7.604	7.548	7.587	19,712	+0.05(+0.64%)
Dec 13, 2013	7.585	7.587	7.539	7.539	12,461	-0.02(-0.25%)
Dec 12, 2013	7.577	7.592	7.533	7.558	16,961	+0.03(+0.33%)
Dec 11, 2013	7.539	7.615	7.520	7.533	39,514	-0.04(-0.53%)
Dec 10, 2013	7.554	7.604	7.552	7.573	29,217	-0.03(-0.41%)
Dec 09, 2013	7.585	7.661	7.583	7.604	40,739	+0.00(+0.00%)
Dec 06, 2013	7.642	7.766	7.585	7.604	13,834	+0.01(+0.14%)
Dec 05, 2013	7.533	7.596	7.466	7.594	29,112	+0.08(+1.09%)
Dec 04, 2013	7.678	7.678	7.512	7.512	24,636	-0.09(-1.16%)
Dec 03, 2013	7.583	7.684	7.583	7.600	19,163	+0.02(+0.25%)