Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.10	10.26	10.10	10.16	3,494,092	+0.05(+0.47%)
Jun 27, 2014	10.10	10.20	10.03	10.11	14,050,203	-0.02(-0.16%)
Jun 26, 2014	10.03	10.26	10.000	10.13	3,213,907	+0.11(+1.05%)
Jun 25, 2014	9.869	10.04	9.859	10.03	2,001,280	+0.10(+1.03%)
Jun 24, 2014	10.06	10.12	9.891	9.923	3,617,505	-0.16(-1.55%)
Jun 23, 2014	10.06	10.12	10.02	10.08	3,262,551	-0.01(-0.10%)
Jun 20, 2014	10.12	10.19	10.02	10.09	2,568,852	-0.03(-0.34%)
Jun 19, 2014	10.08	10.12	10.05	10.12	1,112,607	+0.04(+0.44%)
Jun 18, 2014	10.04	10.12	10.02	10.08	1,796,445	+0.03(+0.28%)
Jun 17, 2014	9.918	10.07	9.918	10.05	1,852,033	+0.12(+1.21%)
Jun 16, 2014	9.807	9.953	9.807	9.931	1,565,038	+0.10(+1.06%)
Jun 13, 2014	9.836	9.902	9.779	9.826	1,100,570	+0.00(+0.03%)
Jun 12, 2014	9.893	9.950	9.795	9.823	1,334,809	-0.12(-1.18%)
Jun 11, 2014	9.928	9.978	9.871	9.940	1,619,671	-0.05(-0.48%)
Jun 10, 2014	9.981	10.06	9.959	9.988	1,105,785	-0.03(-0.32%)
Jun 06, 2014	9.981	10.04	9.926	10.02	1,868,549	+0.04(+0.44%)
Jun 05, 2014	9.845	10.03	9.791	9.975	2,656,669	+0.13(+1.28%)
Jun 04, 2014	9.731	9.907	9.668	9.848	3,366,595	+0.11(+1.10%)
Jun 03, 2014	9.709	9.861	9.693	9.741	4,009,303	+0.00(+0.00%)
Jun 02, 2014	9.665	9.791	9.608	9.741	3,102,683	+0.08(+0.82%)
May 30, 2014	9.665	9.741	9.636	9.662	1,688,038	-0.03(-0.29%)
May 29, 2014	9.700	9.725	9.643	9.690	2,293,034	-0.02(-0.23%)
May 28, 2014	9.725	9.769	9.684	9.712	2,025,169	-0.02(-0.20%)
May 27, 2014	9.554	9.757	9.507	9.731	3,206,219	+0.22(+2.26%)
May 23, 2014	9.402	9.516	9.516	9.516	1,754,939	+0.07(+0.70%)
May 22, 2014	9.364	9.485	9.333	9.450	744,534	+0.09(+0.91%)
May 21, 2014	9.292	9.406	9.279	9.364	1,160,479	+0.11(+1.20%)
May 20, 2014	9.390	9.406	9.213	9.254	1,701,390	-0.16(-1.65%)
May 19, 2014	9.279	9.450	9.279	9.409	2,206,160	+0.10(+1.09%)
May 16, 2014	9.377	9.390	9.209	9.307	3,794,826	-0.07(-0.74%)
May 15, 2014	9.279	9.399	9.048	9.377	5,712,632	+0.09(+0.99%)
May 14, 2014	9.488	9.497	9.266	9.285	2,891,806	-0.20(-2.07%)
May 13, 2014	9.548	9.586	9.478	9.481	2,140,277	-0.08(-0.83%)
May 12, 2014	9.409	9.586	9.352	9.561	2,880,462	+0.20(+2.09%)
May 09, 2014	9.526	9.551	9.292	9.364	5,711,569	-0.18(-1.92%)
May 08, 2014	9.598	9.782	9.529	9.548	3,383,837	-0.08(-0.85%)
May 07, 2014	9.592	9.636	9.424	9.630	5,151,326	+0.05(+0.53%)
May 06, 2014	9.488	9.807	9.472	9.580	5,664,775	+0.03(+0.30%)
May 05, 2014	9.526	9.674	9.443	9.551	4,642,403	-0.00(-0.03%)
May 02, 2014	9.548	9.636	9.529	9.554	4,935,110	+0.00(+0.00%)
May 01, 2014	9.396	9.589	9.380	9.554	4,498,325	+0.13(+1.41%)
Apr 30, 2014	9.298	9.421	9.206	9.421	1,674,955	+0.10(+1.09%)
Apr 29, 2014	9.339	9.364	9.219	9.320	2,655,917	-0.00(-0.03%)
Apr 28, 2014	9.513	9.576	9.209	9.323	8,049,723	-0.18(-1.93%)
Apr 25, 2014	9.583	9.595	9.443	9.507	2,393,766	-0.11(-1.18%)
Apr 24, 2014	9.614	9.627	9.507	9.621	1,357,214	+0.03(+0.33%)
Apr 23, 2014	9.630	9.725	9.561	9.589	2,148,220	-0.05(-0.49%)
Apr 22, 2014	9.583	9.678	9.580	9.636	918,473	+0.07(+0.69%)
Apr 21, 2014	9.529	9.580	9.497	9.570	1,180,573	-0.01(-0.07%)
Apr 17, 2014	9.529	9.576	9.576	9.576	1,303,877	+0.03(+0.30%)
Apr 16, 2014	9.466	9.589	9.399	9.548	2,015,696	+0.14(+1.51%)
Apr 15, 2014	9.326	9.421	9.232	9.406	3,298,233	+0.09(+0.95%)
Apr 14, 2014	9.431	9.494	9.257	9.317	3,403,979	-0.05(-0.57%)
Apr 11, 2014	9.428	9.529	9.317	9.371	4,675,962	-0.11(-1.20%)
Apr 10, 2014	9.605	9.643	9.393	9.485	3,947,213	-0.11(-1.12%)
Apr 09, 2014	9.209	9.602	9.209	9.592	4,012,331	+0.42(+4.55%)
Apr 08, 2014	9.219	9.263	9.149	9.175	5,168,332	-0.06(-0.65%)
Apr 07, 2014	9.561	9.561	9.108	9.235	5,451,499	-0.33(-3.47%)
Apr 04, 2014	9.807	9.829	9.437	9.567	3,144,673	-0.23(-2.36%)
Apr 03, 2014	9.804	9.823	9.712	9.798	1,990,544	+0.00(+0.00%)
Apr 02, 2014	9.709	9.801	9.709	9.798	1,982,234	+0.06(+0.62%)
Apr 01, 2014	9.659	9.788	9.614	9.738	4,159,241	+0.14(+1.42%)
Mar 31, 2014	9.545	9.657	9.523	9.602	2,923,039	+0.11(+1.17%)
Mar 28, 2014	9.428	9.519	9.311	9.491	3,472,229	+0.09(+0.94%)
Mar 27, 2014	9.589	9.630	9.273	9.402	6,587,781	-0.09(-0.90%)
Mar 26, 2014	9.731	9.769	9.485	9.488	2,837,862	-0.21(-2.19%)
Mar 25, 2014	9.703	9.754	9.595	9.700	2,501,389	+0.01(+0.13%)
Mar 24, 2014	9.684	9.757	9.592	9.687	3,718,044	+0.01(+0.13%)
Mar 21, 2014	9.863	9.864	9.674	9.674	4,424,858	-0.16(-1.60%)
Mar 20, 2014	9.969	9.973	9.812	9.831	1,672,689	-0.15(-1.54%)
Mar 19, 2014	10.09	10.09	9.910	9.985	2,463,336	-0.08(-0.84%)
Mar 18, 2014	9.900	10.08	9.856	10.07	3,200,411	+0.26(+2.62%)
Mar 17, 2014	9.816	9.910	9.809	9.812	2,050,113	+0.00(+0.00%)
Mar 14, 2014	9.637	9.816	9.605	9.812	2,471,985	+0.18(+1.82%)
Mar 13, 2014	9.772	9.800	9.561	9.637	2,701,091	-0.12(-1.19%)
Mar 12, 2014	9.825	9.856	9.721	9.753	2,642,493	-0.11(-1.11%)
Mar 11, 2014	9.982	10.04	9.831	9.863	2,544,991	-0.11(-1.13%)
Mar 10, 2014	9.954	10.00	9.863	9.976	4,871,832	+0.05(+0.51%)
Mar 07, 2014	10.08	10.12	9.891	9.925	4,327,617	-0.15(-1.46%)
Mar 06, 2014	10.09	10.11	10.00	10.07	2,577,021	+0.03(+0.25%)
Mar 05, 2014	9.910	10.11	9.885	10.05	4,074,672	+0.14(+1.39%)
Mar 04, 2014	9.762	9.922	9.762	9.910	3,552,808	+0.21(+2.17%)
Mar 03, 2014	9.646	9.786	9.615	9.700	4,360,250	-0.08(-0.80%)
Feb 28, 2014	9.775	9.816	9.671	9.778	3,674,498	+0.08(+0.87%)
Feb 27, 2014	9.492	9.728	9.489	9.693	4,227,827	+0.19(+2.01%)
Feb 26, 2014	9.430	9.549	9.376	9.502	4,169,245	+0.08(+0.87%)
Feb 25, 2014	9.320	9.464	9.320	9.420	2,624,567	+0.11(+1.21%)
Feb 24, 2014	9.235	9.370	9.169	9.307	3,524,478	+0.11(+1.19%)
Feb 21, 2014	9.128	9.260	9.128	9.197	7,559,466	+0.08(+0.90%)
Feb 20, 2014	9.084	9.175	8.997	9.116	5,108,283	+0.02(+0.21%)
Feb 19, 2014	8.786	9.395	8.557	9.097	13,455,825	+0.28(+3.17%)
Feb 18, 2014	8.906	8.934	8.764	8.818	6,755,514	-0.09(-1.06%)
Feb 14, 2014	8.953	8.912	8.912	8.912	3,309,127	-0.03(-0.35%)
Feb 13, 2014	8.880	8.984	8.816	8.943	1,676,016	+0.05(+0.56%)
Feb 12, 2014	8.962	9.031	8.887	8.893	2,397,068	-0.09(-0.98%)
Feb 11, 2014	8.915	9.003	8.906	8.981	1,214,762	+0.07(+0.81%)
Feb 10, 2014	8.893	8.962	8.815	8.909	2,293,578	+0.00(+0.00%)
Feb 07, 2014	8.843	8.945	8.815	8.909	5,332,911	+0.11(+1.28%)
Feb 06, 2014	8.651	8.849	8.629	8.796	1,836,524	+0.17(+1.93%)
Feb 05, 2014	8.636	8.717	8.491	8.629	2,078,873	-0.06(-0.69%)
Feb 04, 2014	8.742	8.774	8.655	8.689	2,752,321	-0.03(-0.36%)
Feb 03, 2014	8.764	8.822	8.626	8.720	6,276,873	-0.01(-0.11%)
Jan 31, 2014	8.673	8.746	8.626	8.730	1,386,955	-0.01(-0.11%)
Jan 30, 2014	8.755	8.799	8.695	8.739	2,962,857	+0.07(+0.76%)
Jan 29, 2014	8.727	8.786	8.629	8.673	5,543,266	-0.08(-0.93%)
Jan 28, 2014	8.648	8.802	8.633	8.755	4,337,378	+0.13(+1.45%)
Jan 27, 2014	8.742	8.752	8.554	8.629	5,375,996	-0.12(-1.40%)
Jan 24, 2014	8.956	8.956	8.692	8.752	7,868,138	-0.25(-2.75%)
Jan 23, 2014	9.066	9.075	8.943	9.000	4,655,308	-0.06(-0.62%)
Jan 22, 2014	9.047	9.135	9.019	9.056	2,799,616	+0.03(+0.35%)
Jan 21, 2014	9.050	9.117	8.993	9.025	2,946,519	-0.01(-0.10%)
Jan 17, 2014	9.097	9.034	9.034	9.034	2,068,523	-0.05(-0.59%)
Jan 16, 2014	9.163	9.163	9.050	9.088	2,561,332	-0.08(-0.86%)
Jan 15, 2014	9.257	9.298	9.166	9.166	3,191,689	-0.09(-0.98%)
Jan 14, 2014	9.116	9.276	9.066	9.257	2,320,911	+0.20(+2.18%)
Jan 13, 2014	9.119	9.238	9.022	9.059	2,166,579	-0.11(-1.16%)
Jan 10, 2014	9.163	9.191	9.066	9.166	2,670,026	+0.01(+0.10%)
Jan 09, 2014	9.216	9.241	9.132	9.157	3,202,625	-0.04(-0.44%)
Jan 08, 2014	9.160	9.232	9.116	9.197	4,364,622	+0.02(+0.17%)
Jan 07, 2014	9.266	9.314	9.174	9.182	5,186,250	-0.09(-0.98%)
Jan 06, 2014	9.439	9.467	9.246	9.273	5,510,038	-0.17(-1.83%)
Jan 03, 2014	9.389	9.558	9.375	9.445	4,146,195	+0.08(+0.84%)
Jan 02, 2014	9.298	9.445	9.270	9.367	6,155,260	+0.09(+1.02%)
Dec 31, 2013	9.194	9.273	9.273	9.273	3,195,360	+0.10(+1.09%)
Dec 30, 2013	9.015	9.191	8.990	9.172	2,100,658	+0.13(+1.39%)
Dec 27, 2013	9.169	9.169	8.981	9.047	2,709,583	-0.04(-0.45%)
Dec 26, 2013	9.097	9.138	9.022	9.088	1,075,992	+0.00(+0.00%)
Dec 24, 2013	9.100	9.122	9.066	9.088	893,349	-0.01(-0.14%)
Dec 23, 2013	9.084	9.166	9.044	9.100	2,326,934	+0.04(+0.42%)
Dec 20, 2013	9.138	9.157	9.000	9.063	6,922,867	-0.04(-0.41%)
Dec 19, 2013	8.833	9.110	8.833	9.100	8,142,769	+0.23(+2.62%)
Dec 18, 2013	8.962	9.113	8.818	8.868	8,945,450	-0.08(-0.91%)
Dec 17, 2013	9.006	9.006	8.915	8.950	4,597,807	-0.05(-0.59%)
Dec 16, 2013	8.937	9.002	8.922	9.002	4,385,943	+0.08(+0.87%)
Dec 13, 2013	8.875	8.931	8.822	8.925	4,586,131	+0.08(+0.88%)
Dec 12, 2013	8.769	8.853	8.742	8.847	6,402,547	+0.08(+0.89%)
Dec 11, 2013	8.654	8.806	8.654	8.769	6,372,888	+0.14(+1.59%)
Dec 10, 2013	8.694	8.708	8.582	8.632	7,272,390	-0.06(-0.64%)
Dec 09, 2013	8.442	8.691	8.442	8.688	4,213,012	+0.26(+3.10%)
Dec 06, 2013	8.558	8.558	8.393	8.427	5,275,595	-0.05(-0.59%)
Dec 05, 2013	8.486	8.536	8.467	8.477	2,952,217	-0.03(-0.37%)
Dec 04, 2013	8.517	8.561	8.390	8.508	2,087,571	-0.02(-0.18%)
Dec 03, 2013	8.517	8.526	8.411	8.523	5,806,932	+0.02(+0.22%)
Dec 02, 2013	8.582	8.663	8.489	8.505	6,632,214	-0.08(-0.91%)
Nov 29, 2013	8.657	8.707	8.551	8.582	1,575,265	-0.06(-0.65%)
Nov 27, 2013	8.688	8.688	8.598	8.638	2,941,582	-0.02(-0.22%)
Nov 26, 2013	8.666	8.701	8.554	8.657	5,495,409	-0.00(-0.04%)
Nov 25, 2013	8.710	8.741	8.620	8.660	3,319,675	-0.02(-0.18%)
Nov 22, 2013	8.623	8.710	8.558	8.676	4,866,195	+0.07(+0.83%)
Nov 21, 2013	8.757	8.785	8.598	8.604	7,133,506	-0.12(-1.32%)
Nov 20, 2013	8.744	8.869	8.713	8.719	6,063,361	-0.02(-0.18%)
Nov 19, 2013	8.909	8.909	8.646	8.735	10,114,157	-0.17(-1.92%)
Nov 18, 2013	9.021	9.049	8.875	8.906	4,459,369	-0.12(-1.28%)
Nov 15, 2013	9.006	9.071	8.993	9.021	8,204,036	+0.01(+0.14%)
Nov 14, 2013	8.974	9.018	8.889	9.009	5,212,124	+0.05(+0.56%)
Nov 12, 2013	8.887	8.959	8.831	8.959	4,710,237	+0.10(+1.12%)
Nov 11, 2013	8.803	8.897	8.785	8.859	5,363,102	+0.04(+0.46%)
Nov 08, 2013	8.604	8.866	8.586	8.819	9,669,379	+0.24(+2.75%)
Nov 07, 2013	8.716	8.800	8.452	8.582	49,779,860	-0.29(-3.26%)
Nov 06, 2013	9.183	9.183	8.586	8.872	12,783,430	-0.13(-1.49%)
Nov 05, 2013	9.080	9.121	8.903	9.006	6,487,909	-0.09(-1.03%)
Nov 04, 2013	9.065	9.121	9.021	9.099	2,692,775	+0.06(+0.62%)
Nov 01, 2013	9.248	9.258	9.020	9.043	3,533,616	-0.20(-2.19%)
Oct 31, 2013	9.074	9.295	9.040	9.245	2,641,552	+0.18(+1.96%)
Oct 30, 2013	9.192	9.254	9.049	9.068	2,435,574	-0.10(-1.09%)
Oct 29, 2013	9.214	9.242	9.111	9.167	2,151,929	-0.01(-0.07%)
Oct 28, 2013	9.192	9.236	9.127	9.174	1,860,386	-0.02(-0.27%)
Oct 25, 2013	9.326	9.326	9.133	9.198	2,569,540	-0.09(-0.97%)
Oct 24, 2013	9.177	9.292	9.177	9.289	1,946,157	+0.11(+1.22%)
Oct 23, 2013	9.289	9.296	9.068	9.177	3,281,221	-0.12(-1.34%)
Oct 22, 2013	9.425	9.432	9.273	9.301	2,960,427	-0.08(-0.83%)
Oct 21, 2013	9.310	9.394	9.177	9.379	2,979,445	+0.07(+0.74%)
Oct 18, 2013	9.332	9.394	9.296	9.310	2,590,541	-0.02(-0.20%)
Oct 17, 2013	9.167	9.329	9.158	9.329	2,965,156	+0.12(+1.32%)
Oct 16, 2013	9.177	9.239	9.105	9.208	3,325,516	+0.06(+0.61%)
Oct 15, 2013	9.040	9.198	8.982	9.152	6,099,642	+0.06(+0.62%)
Oct 14, 2013	8.925	9.114	8.890	9.096	2,643,015	+0.10(+1.07%)
Oct 11, 2013	8.810	9.006	8.769	8.999	4,260,814	+0.19(+2.12%)
Oct 10, 2013	9.093	9.093	8.788	8.813	4,401,826	+0.15(+1.76%)
Oct 09, 2013	8.660	8.701	8.526	8.660	2,991,838	+0.00(+0.04%)
Oct 08, 2013	8.940	8.981	8.626	8.657	3,559,722	-0.32(-3.54%)
Oct 07, 2013	8.859	9.040	8.844	8.974	4,287,226	+0.01(+0.14%)
Oct 04, 2013	8.965	8.982	8.890	8.962	2,703,049	-0.05(-0.55%)
Oct 03, 2013	9.068	9.086	8.906	9.012	5,114,404	-0.07(-0.79%)
Oct 02, 2013	8.866	9.083	8.819	9.083	5,539,531	+0.16(+1.81%)
Oct 01, 2013	8.831	8.985	8.788	8.922	6,500,463	+0.33(+3.84%)
Sep 27, 2013	8.632	8.713	8.545	8.592	4,989,681	-0.08(-0.90%)
Sep 26, 2013	8.617	8.722	8.617	8.670	4,330,756	+0.06(+0.65%)
Sep 25, 2013	8.760	8.760	8.604	8.614	6,567,425	-0.16(-1.77%)
Sep 24, 2013	8.862	8.866	8.747	8.769	4,784,516	-0.10(-1.09%)
Sep 23, 2013	8.769	8.866	8.679	8.866	6,943,380	+0.12(+1.32%)
Sep 20, 2013	8.806	8.844	8.632	8.750	21,670,804	+0.02(+0.18%)
Sep 19, 2013	8.707	8.760	8.621	8.735	3,832,047	+0.06(+0.68%)
Sep 18, 2013	8.741	8.769	8.556	8.676	4,134,450	-0.06(-0.74%)
Sep 17, 2013	8.627	8.794	8.627	8.741	2,511,948	+0.14(+1.58%)
Sep 16, 2013	8.763	8.757	8.602	8.605	2,984,090	-0.07(-0.78%)
Sep 13, 2013	8.698	8.724	8.661	8.673	3,414,815	+0.01(+0.14%)
Sep 12, 2013	8.772	8.803	8.656	8.661	4,632,963	-0.13(-1.51%)
Sep 11, 2013	8.831	8.858	8.726	8.794	3,415,132	-0.04(-0.42%)
Sep 10, 2013	8.772	8.852	8.732	8.831	3,758,806	+0.11(+1.28%)
Sep 09, 2013	8.630	8.750	8.571	8.719	3,335,117	+0.11(+1.22%)
Sep 06, 2013	8.580	8.644	8.488	8.614	4,901,520	+0.06(+0.65%)
Sep 05, 2013	8.494	8.577	8.488	8.559	1,466,752	+0.05(+0.54%)
Sep 04, 2013	8.336	8.546	8.312	8.512	2,107,221	+0.16(+1.92%)
Sep 03, 2013	8.327	8.438	8.253	8.352	1,714,294	+0.12(+1.46%)
Aug 30, 2013	8.287	8.293	8.142	8.231	1,090,189	-0.06(-0.67%)
Aug 29, 2013	8.234	8.342	8.160	8.287	1,522,425	+0.07(+0.87%)
Aug 28, 2013	8.225	8.281	8.160	8.216	1,121,605	-0.03(-0.41%)
Aug 27, 2013	8.327	8.414	8.185	8.250	1,477,312	-0.12(-1.40%)
Aug 26, 2013	8.472	8.500	8.327	8.367	1,543,187	-0.09(-1.10%)
Aug 23, 2013	8.506	8.512	8.397	8.460	1,142,794	-0.02(-0.22%)
Aug 22, 2013	8.364	8.509	8.352	8.478	2,179,484	+0.11(+1.37%)
Aug 21, 2013	8.281	8.410	8.244	8.364	2,011,548	+0.05(+0.59%)
Aug 20, 2013	8.250	8.376	8.203	8.315	2,227,154	+0.14(+1.70%)
Aug 19, 2013	8.278	8.281	8.123	8.176	1,863,167	-0.13(-1.56%)
Aug 16, 2013	8.250	8.364	8.204	8.305	2,648,992	+0.03(+0.37%)
Aug 15, 2013	8.352	8.417	8.250	8.275	3,565,636	-0.15(-1.83%)
Aug 14, 2013	8.342	8.444	8.307	8.429	4,981,906	+0.09(+1.04%)
Aug 13, 2013	8.210	8.355	8.163	8.342	1,604,715	+0.11(+1.39%)
Aug 12, 2013	8.327	8.642	8.161	8.228	4,935,020	+0.11(+1.33%)
Aug 09, 2013	7.947	8.185	7.947	8.120	5,040,450	+0.15(+1.86%)
Aug 08, 2013	7.922	8.024	7.848	7.972	19,580,890	+0.23(+2.95%)
Aug 07, 2013	7.675	7.836	7.647	7.743	3,922,629	-0.03(-0.36%)
Aug 06, 2013	7.854	7.854	7.388	7.771	5,409,308	-0.26(-3.23%)
Aug 05, 2013	8.074	8.120	7.984	8.030	2,325,082	-0.04(-0.46%)
Aug 02, 2013	8.009	8.068	7.969	8.068	1,507,136	+0.03(+0.42%)
Aug 01, 2013	7.907	8.058	7.901	8.034	1,893,163	+0.17(+2.20%)
Jul 31, 2013	7.712	7.891	7.681	7.860	2,041,395	+0.18(+2.33%)
Jul 30, 2013	7.644	7.762	7.613	7.681	831,836	+0.07(+0.89%)
Jul 29, 2013	7.731	7.749	7.601	7.613	2,337,394	-0.12(-1.52%)
Jul 26, 2013	7.746	7.786	7.694	7.731	713,635	-0.06(-0.75%)
Jul 25, 2013	7.749	7.820	7.725	7.789	1,010,138	+0.05(+0.64%)
Jul 24, 2013	7.774	7.814	7.725	7.740	1,684,995	-0.02(-0.20%)
Jul 23, 2013	7.755	7.820	7.743	7.755	1,854,963	+0.03(+0.36%)
Jul 22, 2013	7.725	7.755	7.647	7.728	2,695,865	+0.06(+0.85%)
Jul 19, 2013	7.669	7.684	7.589	7.663	2,470,114	-0.05(-0.60%)
Jul 18, 2013	7.687	7.743	7.669	7.709	1,772,327	+0.03(+0.40%)
Jul 17, 2013	7.632	7.678	7.579	7.678	1,106,144	+0.05(+0.61%)
Jul 16, 2013	7.672	7.684	7.595	7.632	1,921,420	-0.06(-0.80%)
Jul 15, 2013	7.660	7.725	7.644	7.694	1,954,118	+0.05(+0.69%)
Jul 12, 2013	7.647	7.669	7.604	7.641	1,234,938	-0.02(-0.32%)
Jul 11, 2013	7.650	7.694	7.641	7.666	2,265,114	+0.10(+1.31%)
Jul 10, 2013	7.595	7.601	7.551	7.567	1,122,110	-0.07(-0.89%)
Jul 09, 2013	7.570	7.694	7.558	7.635	2,429,888	+0.12(+1.65%)
Jul 08, 2013	7.366	7.570	7.366	7.511	2,505,837	+0.14(+1.89%)
Jul 05, 2013	7.323	7.372	7.224	7.372	974,877	+0.06(+0.76%)
Jul 03, 2013	7.193	7.329	7.193	7.317	1,435,510	+0.02(+0.25%)
Jul 02, 2013	7.227	7.307	7.161	7.298	3,117,658	+0.07(+0.94%)