Gold Fields Ltd ADR (NY: GFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	3.680	3.728	3.639	3.696	7,351,223	-0.02(-0.44%)
Sep 27, 2013	3.753	3.817	3.680	3.712	4,361,755	-0.02(-0.43%)
Sep 26, 2013	3.834	3.866	3.696	3.728	6,578,607	-0.10(-2.54%)
Sep 25, 2013	3.817	3.890	3.785	3.825	9,076,350	+0.06(+1.50%)
Sep 24, 2013	3.769	3.825	3.696	3.769	9,429,007	-0.07(-1.89%)
Sep 23, 2013	3.850	3.914	3.825	3.842	15,402,125	+0.03(+0.85%)
Sep 20, 2013	3.898	3.914	3.761	3.809	40,410,828	-0.19(-4.85%)
Sep 19, 2013	4.197	4.214	3.922	4.003	12,900,524	-0.23(-5.35%)
Sep 18, 2013	3.825	4.295	3.761	4.230	18,918,992	+0.43(+11.28%)
Sep 17, 2013	3.834	3.858	3.753	3.801	9,878,558	+0.02(+0.64%)
Sep 16, 2013	3.850	3.898	3.753	3.777	7,163,323	-0.08(-2.10%)
Sep 13, 2013	3.801	3.890	3.793	3.858	7,043,806	+0.02(+0.63%)
Sep 12, 2013	3.866	3.987	3.825	3.834	11,580,244	-0.27(-6.51%)
Sep 11, 2013	4.076	4.149	4.003	4.100	9,827,638	+0.06(+1.40%)
Sep 10, 2013	4.133	4.197	4.036	4.044	9,643,043	-0.16(-3.85%)
Sep 09, 2013	4.238	4.262	4.181	4.206	7,387,306	-0.02(-0.57%)
Sep 06, 2013	4.254	4.278	4.149	4.230	7,966,696	+0.12(+2.95%)
Sep 05, 2013	4.197	4.222	4.088	4.109	7,261,623	-0.07(-1.74%)
Sep 04, 2013	4.189	4.214	4.092	4.181	11,945,517	+0.02(+0.39%)
Sep 03, 2013	4.270	4.278	4.133	4.165	8,117,541	+0.00(+0.00%)
Aug 30, 2013	4.254	4.295	4.149	4.165	8,571,238	-0.12(-2.83%)
Aug 29, 2013	4.222	4.359	4.044	4.286	16,833,754	+0.08(+1.92%)
Aug 28, 2013	4.472	4.521	4.181	4.206	12,135,450	-0.20(-4.59%)
Aug 27, 2013	4.642	4.747	4.392	4.408	15,568,063	-0.11(-2.50%)
Aug 26, 2013	4.537	4.634	4.464	4.521	8,440,836	-0.05(-1.06%)
Aug 23, 2013	4.416	4.618	4.359	4.569	18,665,210	-0.05(-1.05%)
Aug 22, 2013	4.658	4.780	4.553	4.618	13,757,977	-0.36(-7.15%)
Aug 21, 2013	5.200	5.257	4.958	4.974	7,406,343	-0.27(-5.09%)
Aug 20, 2013	5.063	5.305	5.047	5.241	9,257,239	+0.24(+4.85%)
Aug 19, 2013	5.087	5.160	4.958	4.998	5,196,193	-0.15(-2.83%)
Aug 16, 2013	5.257	5.281	5.128	5.144	8,742,690	-0.13(-2.45%)
Aug 15, 2013	4.982	5.370	4.942	5.273	14,448,079	+0.19(+3.66%)
Aug 14, 2013	4.812	5.087	4.796	5.087	9,082,792	+0.38(+8.08%)
Aug 13, 2013	4.723	4.844	4.634	4.707	8,747,945	-0.28(-5.67%)
Aug 12, 2013	4.877	5.039	4.869	4.990	9,101,074	+0.24(+5.11%)
Aug 09, 2013	4.537	4.836	4.456	4.747	6,223,630	+0.15(+3.34%)
Aug 08, 2013	4.222	4.610	4.189	4.594	7,753,206	+0.42(+10.08%)
Aug 07, 2013	4.206	4.311	4.165	4.173	3,247,244	+0.00(+0.00%)
Aug 06, 2013	4.335	4.343	4.165	4.173	5,110,129	-0.25(-5.67%)
Aug 05, 2013	4.472	4.553	4.408	4.424	3,229,203	-0.02(-0.55%)
Aug 02, 2013	4.634	4.667	4.408	4.448	5,893,049	-0.16(-3.51%)
Aug 01, 2013	4.917	4.933	4.610	4.610	6,894,542	-0.27(-5.47%)
Jul 31, 2013	4.780	4.978	4.707	4.877	6,987,903	+0.08(+1.69%)
Jul 30, 2013	4.772	4.861	4.707	4.796	3,110,598	+0.02(+0.51%)
Jul 29, 2013	4.853	4.893	4.772	4.772	3,855,121	-0.06(-1.34%)
Jul 26, 2013	4.699	4.844	4.610	4.836	4,168,768	+0.10(+2.05%)
Jul 25, 2013	4.658	4.844	4.658	4.739	5,303,556	+0.05(+1.03%)
Jul 24, 2013	4.909	4.982	4.578	4.691	9,305,340	-0.18(-3.65%)
Jul 23, 2013	4.675	4.869	4.626	4.869	5,477,867	+0.19(+4.15%)
Jul 22, 2013	4.658	4.731	4.602	4.675	6,673,409	+0.19(+4.33%)
Jul 19, 2013	4.286	4.489	4.246	4.481	4,200,385	+0.27(+6.54%)
Jul 18, 2013	4.238	4.327	4.189	4.206	2,501,187	+0.00(+0.00%)
Jul 17, 2013	4.351	4.432	4.206	4.206	4,685,285	-0.19(-4.24%)
Jul 16, 2013	4.230	4.400	4.230	4.392	4,540,188	+0.25(+6.05%)
Jul 15, 2013	4.197	4.206	4.125	4.141	1,988,532	-0.08(-1.92%)
Jul 12, 2013	4.327	4.343	4.153	4.222	4,281,427	-0.11(-2.43%)
Jul 11, 2013	4.278	4.327	4.189	4.327	6,810,966	+0.39(+9.86%)
Jul 10, 2013	4.011	4.044	3.922	3.939	3,453,465	+0.02(+0.62%)
Jul 09, 2013	3.979	3.971	3.898	3.914	4,337,377	+0.06(+1.47%)
Jul 08, 2013	3.979	3.987	3.850	3.858	3,605,044	-0.15(-3.83%)
Jul 05, 2013	3.858	4.020	3.850	4.011	4,636,471	+0.05(+1.22%)
Jul 03, 2013	4.028	4.052	3.890	3.963	4,588,272	-0.15(-3.54%)
Jul 02, 2013	4.327	4.359	4.068	4.109	4,092,548	-0.15(-3.42%)
Jul 01, 2013	4.254	4.311	4.157	4.254	4,783,962	+0.01(+0.19%)
Jun 28, 2013	3.939	4.303	3.922	4.246	8,562,656	+0.25(+6.28%)
Jun 27, 2013	3.842	4.011	3.817	3.995	6,544,474	+0.19(+5.11%)
Jun 26, 2013	3.914	3.971	3.777	3.801	8,257,577	-0.31(-7.48%)
Jun 25, 2013	4.100	4.149	4.028	4.109	6,073,880	-0.02(-0.59%)
Jun 24, 2013	4.181	4.222	4.109	4.133	6,597,453	-0.15(-3.59%)
Jun 21, 2013	4.270	4.351	4.165	4.286	11,679,418	-0.12(-2.75%)
Jun 20, 2013	4.295	4.481	4.286	4.408	13,791,820	-0.18(-3.88%)
Jun 19, 2013	4.747	4.772	4.569	4.586	6,409,871	-0.20(-4.22%)
Jun 18, 2013	4.836	4.877	4.764	4.788	2,896,928	-0.10(-1.99%)
Jun 17, 2013	4.844	4.917	4.820	4.885	1,974,791	+0.02(+0.33%)
Jun 14, 2013	4.885	4.933	4.836	4.869	3,590,288	+0.03(+0.67%)
Jun 13, 2013	4.739	4.844	4.699	4.836	3,411,023	+0.03(+0.67%)
Jun 12, 2013	4.788	4.909	4.764	4.804	4,477,992	+0.02(+0.34%)
Jun 11, 2013	4.820	4.889	4.780	4.788	4,007,205	-0.15(-3.11%)
Jun 10, 2013	4.966	5.030	4.917	4.942	3,070,612	+0.03(+0.66%)
Jun 07, 2013	5.006	5.030	4.853	4.909	4,199,253	-0.21(-4.11%)
Jun 06, 2013	4.966	5.160	4.966	5.119	4,589,763	+0.12(+2.43%)
Jun 05, 2013	4.990	5.067	4.917	4.998	5,193,638	+0.02(+0.32%)
Jun 04, 2013	5.022	5.063	4.901	4.982	6,957,059	-0.11(-2.22%)
Jun 03, 2013	4.966	5.136	4.917	5.095	5,730,659	+0.19(+3.79%)
May 31, 2013	4.909	4.982	4.836	4.909	7,585,471	-0.18(-3.50%)
May 30, 2013	4.958	5.087	4.885	5.087	8,869,591	+0.23(+4.83%)
May 29, 2013	4.675	4.861	4.626	4.853	8,376,409	+0.23(+5.08%)
May 28, 2013	4.650	4.711	4.537	4.618	6,059,846	-0.02(-0.52%)
May 24, 2013	4.699	4.747	4.622	4.642	4,370,191	-0.11(-2.21%)
May 23, 2013	4.796	4.861	4.727	4.747	4,578,752	+0.01(+0.17%)
May 22, 2013	4.756	4.877	4.658	4.739	7,452,542	+0.06(+1.38%)
May 21, 2013	4.634	4.780	4.610	4.675	6,598,019	-0.17(-3.51%)
May 20, 2013	4.586	4.877	4.569	4.844	9,510,040	+0.15(+3.10%)
May 17, 2013	4.812	4.853	4.691	4.699	6,379,938	-0.26(-5.22%)
May 16, 2013	4.917	5.111	4.861	4.958	6,011,482	+0.06(+1.16%)
May 15, 2013	5.039	5.103	4.901	4.901	7,163,873	-0.40(-7.62%)
May 13, 2013	5.386	5.394	5.297	5.305	3,581,766	-0.19(-3.53%)
May 10, 2013	5.354	5.500	5.257	5.500	4,301,175	-0.03(-0.58%)
May 09, 2013	5.540	5.734	5.483	5.532	4,613,514	-0.04(-0.73%)
May 08, 2013	5.411	5.597	5.346	5.572	8,008,160	+0.13(+2.38%)
May 07, 2013	5.597	5.605	5.394	5.443	5,305,748	-0.30(-5.21%)
May 06, 2013	5.726	5.775	5.677	5.742	2,838,612	+0.06(+1.14%)
May 03, 2013	5.694	5.775	5.605	5.677	6,293,781	-0.10(-1.68%)
May 02, 2013	5.847	5.876	5.742	5.775	4,716,454	-0.19(-3.12%)
May 01, 2013	5.880	6.058	5.791	5.961	5,678,960	-0.07(-1.21%)
Apr 30, 2013	5.872	6.033	5.718	6.033	5,530,310	+0.11(+1.91%)
Apr 29, 2013	5.872	5.967	5.831	5.920	4,717,076	+0.14(+2.38%)
Apr 26, 2013	6.082	6.147	5.694	5.783	8,468,553	-0.36(-5.92%)
Apr 25, 2013	6.082	6.316	6.017	6.147	12,678,280	+0.25(+4.25%)
Apr 24, 2013	5.508	5.928	5.459	5.896	9,214,813	+0.53(+9.79%)
Apr 23, 2013	5.435	5.459	5.233	5.370	5,645,411	-0.06(-1.04%)
Apr 22, 2013	5.451	5.516	5.322	5.427	6,226,531	+0.17(+3.23%)
Apr 19, 2013	5.281	5.354	5.152	5.257	11,680,358	+0.13(+2.52%)
Apr 18, 2013	5.136	5.225	5.079	5.128	12,373,764	+0.06(+1.28%)
Apr 17, 2013	5.249	5.330	5.039	5.063	16,872,756	-0.10(-1.88%)
Apr 16, 2013	5.403	5.459	5.111	5.160	10,099,745	+0.10(+1.92%)
Apr 15, 2013	5.281	5.362	5.055	5.063	18,889,786	-0.43(-7.81%)
Apr 12, 2013	5.775	5.799	5.475	5.491	9,735,194	-0.35(-5.96%)
Apr 11, 2013	6.017	6.025	5.823	5.839	3,880,981	-0.15(-2.43%)
Apr 10, 2013	6.074	6.082	5.928	5.985	5,193,264	-0.19(-3.01%)
Apr 09, 2013	5.936	6.187	5.855	6.171	6,341,583	+0.36(+6.12%)
Apr 08, 2013	5.775	5.872	5.750	5.815	6,162,828	+0.02(+0.42%)
Apr 05, 2013	5.799	5.920	5.734	5.791	9,019,355	-0.03(-0.56%)
Apr 04, 2013	5.532	5.876	5.524	5.823	6,925,273	+0.24(+4.35%)
Apr 03, 2013	5.766	5.888	5.524	5.580	10,783,852	-0.33(-5.61%)
Apr 02, 2013	6.138	6.195	5.904	5.912	5,175,591	-0.32(-5.06%)
Apr 01, 2013	6.260	6.268	6.098	6.227	3,888,200	-0.04(-0.65%)
Mar 28, 2013	6.244	6.308	6.203	6.268	3,000,829	-0.02(-0.39%)
Mar 27, 2013	6.187	6.308	6.147	6.292	6,048,201	+0.02(+0.39%)
Mar 26, 2013	6.276	6.316	6.180	6.268	4,527,240	-0.02(-0.39%)
Mar 25, 2013	6.292	6.349	6.187	6.292	5,376,319	-0.12(-1.89%)
Mar 22, 2013	6.486	6.567	6.365	6.413	5,211,221	-0.22(-3.29%)
Mar 21, 2013	6.519	6.648	6.511	6.632	3,990,830	+0.13(+1.99%)
Mar 20, 2013	6.527	6.551	6.466	6.502	3,026,984	+0.00(+0.00%)
Mar 19, 2013	6.430	6.595	6.405	6.502	6,078,147	-0.06(-0.86%)
Mar 18, 2013	6.648	6.688	6.486	6.559	6,101,726	+0.04(+0.62%)
Mar 15, 2013	6.397	6.535	6.373	6.519	25,892,308	+0.12(+1.90%)
Mar 14, 2013	6.357	6.474	6.324	6.397	8,489,873	+0.01(+0.13%)
Mar 13, 2013	6.494	6.527	6.341	6.389	7,468,870	-0.07(-1.13%)
Mar 12, 2013	6.446	6.608	6.397	6.462	7,984,834	+0.06(+0.88%)
Mar 11, 2013	6.446	6.486	6.377	6.405	4,642,552	-0.06(-1.00%)
Mar 08, 2013	6.438	6.608	6.341	6.470	6,707,073	+0.00(+0.00%)
Mar 07, 2013	6.608	6.713	6.446	6.470	8,077,693	-0.11(-1.60%)
Mar 06, 2013	6.381	6.591	6.300	6.575	12,253,979	+0.11(+1.65%)
Mar 05, 2013	6.533	6.565	6.421	6.469	6,461,754	+0.02(+0.37%)
Mar 04, 2013	6.565	6.585	6.413	6.445	7,040,096	-0.11(-1.71%)
Mar 01, 2013	6.573	6.701	6.505	6.557	10,914,139	-0.08(-1.21%)
Feb 28, 2013	6.833	6.861	6.617	6.637	6,688,370	-0.26(-3.72%)
Feb 27, 2013	6.941	6.981	6.845	6.893	5,674,388	-0.23(-3.26%)
Feb 26, 2013	7.093	7.229	7.005	7.125	6,374,863	+0.10(+1.37%)
Feb 25, 2013	7.101	7.125	6.949	7.029	5,579,711	+0.05(+0.69%)
Feb 22, 2013	7.029	7.101	6.885	6.981	3,753,890	-0.04(-0.57%)
Feb 21, 2013	6.909	7.149	6.853	7.021	11,422,422	-0.09(-1.24%)
Feb 20, 2013	7.337	7.351	7.082	7.109	8,292,292	-0.34(-4.63%)
Feb 19, 2013	7.496	7.544	7.413	7.454	6,163,490	-0.24(-3.14%)
Feb 15, 2013	7.971	7.999	7.634	7.696	11,390,858	-0.59(-7.15%)
Feb 14, 2013	8.240	8.330	8.151	8.289	4,986,029	+0.19(+2.30%)
Feb 13, 2013	8.316	8.406	8.089	8.102	4,490,620	-0.12(-1.51%)
Feb 12, 2013	8.185	8.237	8.075	8.227	4,980,332	+0.13(+1.62%)
Feb 11, 2013	8.137	8.171	8.034	8.096	3,482,723	-0.11(-1.34%)
Feb 08, 2013	8.247	8.254	8.130	8.206	3,369,411	+0.01(+0.17%)
Feb 07, 2013	8.123	8.247	8.071	8.192	5,230,178	+0.02(+0.25%)
Feb 06, 2013	8.185	8.220	8.116	8.171	5,009,075	-0.25(-2.95%)
Feb 04, 2013	8.247	8.461	8.233	8.420	4,875,449	+0.07(+0.83%)
Feb 01, 2013	8.227	8.358	8.116	8.351	5,925,067	+0.34(+4.22%)
Jan 31, 2013	8.027	8.054	7.965	8.013	5,527,907	-0.03(-0.34%)
Jan 30, 2013	8.089	8.165	8.027	8.040	6,513,826	+0.02(+0.26%)
Jan 29, 2013	7.992	8.075	7.951	8.020	4,847,406	+0.03(+0.43%)
Jan 28, 2013	8.158	8.158	7.965	7.985	5,970,749	-0.05(-0.60%)
Jan 25, 2013	8.254	8.268	8.034	8.034	7,586,769	-0.15(-1.85%)
Jan 24, 2013	8.378	8.427	8.151	8.185	5,676,839	-0.17(-2.06%)
Jan 23, 2013	8.433	8.482	8.289	8.358	6,838,052	-0.17(-2.02%)
Jan 22, 2013	8.468	8.599	8.414	8.530	6,884,578	+0.02(+0.24%)
Jan 18, 2013	8.427	8.523	8.344	8.509	3,213,689	+0.14(+1.73%)
Jan 17, 2013	8.365	8.447	8.254	8.365	3,739,559	-0.03(-0.41%)
Jan 16, 2013	8.420	8.427	8.309	8.399	3,111,241	-0.01(-0.08%)
Jan 15, 2013	8.406	8.468	8.351	8.406	4,468,065	+0.03(+0.41%)
Jan 14, 2013	8.420	8.461	8.337	8.371	3,568,801	-0.02(-0.25%)
Jan 11, 2013	8.296	8.420	8.254	8.392	3,334,400	+0.06(+0.75%)
Jan 10, 2013	8.302	8.365	8.275	8.330	3,775,758	+0.10(+1.17%)
Jan 09, 2013	8.213	8.282	8.192	8.233	4,031,347	-0.04(-0.50%)
Jan 08, 2013	8.275	8.309	8.185	8.275	4,977,262	-0.03(-0.33%)
Jan 07, 2013	8.330	8.454	8.282	8.302	6,102,525	-0.12(-1.39%)
Jan 04, 2013	8.282	8.427	8.206	8.420	3,631,560	+0.12(+1.50%)
Jan 03, 2013	8.544	8.661	8.268	8.296	7,023,776	-0.30(-3.53%)
Jan 02, 2013	8.692	8.702	8.544	8.599	5,459,383	-0.01(-0.16%)
Dec 31, 2012	8.365	8.654	8.365	8.613	3,497,715	+0.23(+2.80%)
Dec 28, 2012	8.413	8.509	8.358	8.378	3,539,818	-0.02(-0.25%)
Dec 27, 2012	8.302	8.565	8.240	8.399	5,811,832	+0.14(+1.67%)
Dec 26, 2012	8.254	8.282	8.178	8.261	2,383,424	+0.01(+0.08%)
Dec 24, 2012	8.206	8.261	8.123	8.254	1,561,539	+0.06(+0.76%)
Dec 21, 2012	7.978	8.268	7.971	8.192	8,777,733	+0.07(+0.85%)
Dec 20, 2012	7.999	8.130	7.951	8.123	6,359,674	+0.03(+0.34%)
Dec 19, 2012	8.178	8.227	8.068	8.096	4,282,672	-0.05(-0.59%)
Dec 18, 2012	8.109	8.158	7.975	8.144	8,468,848	+0.03(+0.43%)
Dec 17, 2012	8.068	8.144	8.034	8.109	3,636,291	+0.04(+0.51%)
Dec 14, 2012	7.971	8.134	7.930	8.068	5,849,539	+0.00(+0.00%)
Dec 13, 2012	7.999	8.123	7.992	8.068	5,354,322	-0.09(-1.10%)
Dec 12, 2012	7.958	8.171	7.903	8.158	7,371,104	+0.29(+3.68%)
Dec 11, 2012	7.909	7.927	7.834	7.868	4,143,355	-0.06(-0.78%)
Dec 10, 2012	7.999	8.061	7.847	7.930	6,291,518	+0.12(+1.59%)
Dec 07, 2012	7.820	7.861	7.647	7.806	6,591,991	-0.01(-0.09%)
Dec 06, 2012	7.882	7.944	7.716	7.813	8,531,161	-0.03(-0.35%)
Dec 05, 2012	8.096	8.127	7.792	7.840	10,521,083	-0.23(-2.90%)
Dec 04, 2012	8.068	8.178	7.992	8.075	4,577,094	-0.39(-4.64%)
Nov 30, 2012	8.475	8.644	8.365	8.468	8,047,978	-0.20(-2.31%)
Nov 29, 2012	8.523	8.689	8.358	8.668	12,301,218	+0.50(+6.08%)
Nov 28, 2012	7.937	8.171	7.861	8.171	6,124,219	+0.03(+0.34%)
Nov 27, 2012	8.261	8.282	8.130	8.144	5,959,775	-0.26(-3.04%)
Nov 26, 2012	8.399	8.433	8.192	8.399	5,092,004	+0.09(+1.08%)
Nov 23, 2012	8.171	8.358	8.144	8.309	2,844,430	+0.12(+1.43%)
Nov 21, 2012	8.034	8.233	8.013	8.192	5,088,320	+0.07(+0.85%)
Nov 20, 2012	8.165	8.202	8.089	8.123	2,984,973	-0.15(-1.83%)
Nov 19, 2012	8.247	8.316	8.158	8.275	3,595,695	+0.19(+2.30%)
Nov 16, 2012	8.020	8.109	7.854	8.089	5,694,392	+0.13(+1.65%)
Nov 15, 2012	8.102	8.134	7.875	7.958	7,234,856	-0.23(-2.86%)
Nov 14, 2012	8.344	8.427	8.180	8.192	7,755,340	-0.38(-4.42%)
Nov 13, 2012	8.537	8.657	8.454	8.571	3,330,194	-0.12(-1.43%)
Nov 12, 2012	8.758	8.820	8.606	8.696	2,818,868	-0.02(-0.24%)
Nov 09, 2012	8.716	8.944	8.702	8.716	7,100,975	-0.13(-1.48%)
Nov 08, 2012	8.792	8.930	8.682	8.847	5,548,715	-0.13(-1.46%)
Nov 07, 2012	8.882	8.985	8.730	8.978	10,266,678	+0.29(+3.33%)
Nov 06, 2012	8.516	8.716	8.454	8.689	6,174,936	+0.25(+2.94%)
Nov 05, 2012	8.509	8.565	8.420	8.440	5,143,040	-0.04(-0.49%)
Nov 02, 2012	8.689	8.723	8.475	8.482	6,728,453	-0.15(-1.76%)
Nov 01, 2012	8.702	8.709	8.620	8.633	3,634,723	+0.01(+0.08%)
Oct 31, 2012	8.344	8.654	8.316	8.627	5,712,557	+0.37(+4.42%)
Oct 26, 2012	8.296	8.261	8.261	8.261	3,317,705	-0.06(-0.75%)
Oct 25, 2012	8.309	8.392	8.233	8.323	6,214,397	+0.15(+1.86%)
Oct 24, 2012	8.351	8.427	8.144	8.171	6,341,483	-0.06(-0.67%)
Oct 23, 2012	8.282	8.330	8.192	8.227	10,019,210	-0.09(-1.08%)
Oct 19, 2012	8.220	8.344	8.116	8.316	7,682,466	+0.21(+2.55%)
Oct 18, 2012	8.420	8.454	8.109	8.109	8,162,527	-0.51(-5.92%)
Oct 17, 2012	8.571	8.675	8.496	8.620	4,454,442	+0.07(+0.81%)
Oct 16, 2012	8.475	8.571	8.427	8.551	4,347,353	+0.19(+2.31%)
Oct 15, 2012	8.344	8.399	8.247	8.358	4,157,991	-0.02(-0.25%)
Oct 12, 2012	8.627	8.633	8.371	8.378	4,571,631	-0.14(-1.62%)
Oct 11, 2012	8.516	8.606	8.475	8.516	3,967,840	+0.06(+0.65%)
Oct 10, 2012	8.399	8.516	8.358	8.461	5,957,304	+0.05(+0.57%)
Oct 09, 2012	8.578	8.620	8.406	8.413	5,334,886	-0.06(-0.73%)
Oct 08, 2012	8.371	8.523	8.358	8.475	4,551,776	+0.09(+1.07%)
Oct 05, 2012	8.558	8.630	8.330	8.385	6,334,708	-0.11(-1.30%)
Oct 04, 2012	8.509	8.558	8.385	8.496	6,504,368	+0.06(+0.65%)
Oct 03, 2012	8.806	8.827	8.433	8.440	7,127,582	-0.44(-4.97%)
Oct 02, 2012	8.909	8.909	8.682	8.882	7,193,774	-0.01(-0.08%)