Gold Fields Ltd ADR (NY: GFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	3.201	3.254	3.177	3.185	6,447,151	-0.07(-2.01%)
Sep 29, 2014	3.299	3.324	3.250	3.250	3,221,584	-0.07(-2.21%)
Sep 26, 2014	3.307	3.365	3.307	3.324	2,880,594	-0.04(-1.21%)
Sep 25, 2014	3.299	3.389	3.267	3.365	6,984,223	-0.04(-1.20%)
Sep 24, 2014	3.332	3.479	3.332	3.405	3,926,482	-0.04(-1.18%)
Sep 23, 2014	3.389	3.463	3.373	3.446	3,645,363	+0.11(+3.43%)
Sep 22, 2014	3.446	3.446	3.307	3.332	7,496,262	-0.15(-4.23%)
Sep 19, 2014	3.414	3.487	3.385	3.479	8,547,069	+0.00(+0.00%)
Sep 18, 2014	3.430	3.503	3.397	3.479	5,149,902	-0.03(-0.93%)
Sep 17, 2014	3.577	3.646	3.503	3.512	8,351,878	-0.12(-3.37%)
Sep 16, 2014	3.593	3.691	3.561	3.634	5,038,700	+0.03(+0.91%)
Sep 15, 2014	3.561	3.634	3.544	3.601	5,960,037	+0.05(+1.38%)
Sep 12, 2014	3.503	3.569	3.487	3.552	8,277,616	-0.03(-0.91%)
Sep 11, 2014	3.446	3.585	3.430	3.585	11,724,166	+0.08(+2.33%)
Sep 10, 2014	3.569	3.601	3.495	3.503	6,656,066	-0.16(-4.28%)
Sep 09, 2014	3.498	3.693	3.481	3.660	8,413,074	+0.14(+3.93%)
Sep 08, 2014	3.644	3.644	3.473	3.522	8,430,761	-0.10(-2.70%)
Sep 05, 2014	3.660	3.660	3.563	3.620	7,696,473	-0.04(-1.11%)
Sep 04, 2014	3.798	3.839	3.652	3.660	6,942,487	-0.14(-3.64%)
Sep 03, 2014	3.888	3.945	3.774	3.798	6,866,444	-0.05(-1.27%)
Sep 02, 2014	3.823	3.930	3.815	3.847	24,875,974	-0.09(-2.27%)
Aug 29, 2014	3.807	3.937	3.937	3.937	8,047,708	+0.17(+4.54%)
Aug 28, 2014	3.733	3.794	3.733	3.766	4,057,516	+0.12(+3.35%)
Aug 27, 2014	3.668	3.709	3.628	3.644	6,069,813	+0.02(+0.45%)
Aug 26, 2014	3.514	3.644	3.498	3.628	6,640,667	+0.17(+4.94%)
Aug 25, 2014	3.449	3.473	3.432	3.457	2,707,958	+0.00(+0.00%)
Aug 22, 2014	3.424	3.465	3.408	3.457	3,805,023	+0.07(+2.16%)
Aug 21, 2014	3.400	3.432	3.339	3.384	4,362,918	-0.06(-1.65%)
Aug 20, 2014	3.392	3.498	3.376	3.441	5,374,643	+0.10(+2.92%)
Aug 19, 2014	3.416	3.424	3.327	3.343	2,528,289	-0.07(-1.91%)
Aug 18, 2014	3.343	3.441	3.343	3.408	5,545,499	+0.02(+0.72%)
Aug 15, 2014	3.367	3.408	3.343	3.384	7,466,521	-0.04(-1.19%)
Aug 14, 2014	3.400	3.481	3.392	3.424	21,023,418	+0.02(+0.72%)
Aug 13, 2014	3.359	3.441	3.343	3.400	20,149,122	+0.06(+1.70%)
Aug 12, 2014	3.408	3.481	3.343	3.343	19,388,544	-0.05(-1.44%)
Aug 11, 2014	3.302	3.408	3.286	3.392	5,024,698	+0.03(+0.97%)
Aug 08, 2014	3.262	3.335	3.245	3.359	6,160,581	+0.07(+2.23%)
Aug 07, 2014	3.262	3.286	3.197	3.286	2,011,772	+0.00(+0.00%)
Aug 06, 2014	3.286	3.327	3.253	3.286	4,025,954	-0.01(-0.25%)
Aug 05, 2014	3.262	3.302	3.180	3.294	2,671,711	+0.00(+0.00%)
Aug 04, 2014	3.213	3.310	3.172	3.294	5,690,671	+0.06(+1.76%)
Aug 01, 2014	3.205	3.245	3.164	3.237	2,839,479	+0.03(+1.02%)
Jul 31, 2014	3.197	3.221	3.156	3.205	2,857,937	-0.06(-1.75%)
Jul 30, 2014	3.253	3.302	3.229	3.262	2,443,482	-0.02(-0.74%)
Jul 29, 2014	3.327	3.327	3.237	3.286	1,849,305	-0.02(-0.74%)
Jul 28, 2014	3.270	3.335	3.270	3.310	5,003,763	+0.02(+0.74%)
Jul 25, 2014	3.123	3.327	3.115	3.286	6,703,632	+0.22(+7.16%)
Jul 24, 2014	3.140	3.148	3.050	3.066	2,833,159	-0.07(-2.33%)
Jul 23, 2014	3.180	3.237	3.140	3.140	2,363,285	+0.00(+0.00%)
Jul 22, 2014	3.180	3.205	3.140	3.140	2,122,739	-0.07(-2.28%)
Jul 21, 2014	3.221	3.237	3.148	3.213	2,245,474	-0.03(-1.00%)
Jul 18, 2014	3.197	3.245	3.164	3.245	2,681,805	+0.01(+0.25%)
Jul 17, 2014	3.156	3.249	3.107	3.237	3,894,426	+0.13(+4.19%)
Jul 16, 2014	3.107	3.164	3.099	3.107	3,581,897	+0.02(+0.53%)
Jul 15, 2014	3.180	3.197	3.075	3.091	6,985,360	-0.04(-1.30%)
Jul 14, 2014	3.172	3.205	3.107	3.131	3,244,207	-0.16(-4.94%)
Jul 11, 2014	3.229	3.327	3.221	3.294	4,205,999	+0.02(+0.75%)
Jul 10, 2014	3.302	3.327	3.229	3.270	11,816,137	-0.01(-0.25%)
Jul 09, 2014	3.131	3.286	3.131	3.278	5,521,064	+0.15(+4.68%)
Jul 08, 2014	3.001	3.131	2.985	3.131	5,222,956	+0.19(+6.35%)
Jul 07, 2014	2.993	3.018	2.944	2.944	3,061,259	-0.04(-1.36%)
Jul 03, 2014	2.993	2.985	2.985	2.985	2,654,128	-0.02(-0.81%)
Jul 02, 2014	2.993	3.083	2.993	3.009	5,663,367	+0.02(+0.82%)
Jul 01, 2014	3.026	3.066	2.977	2.985	4,692,410	-0.04(-1.34%)
Jun 30, 2014	2.904	3.042	2.879	3.026	6,537,691	+0.10(+3.33%)
Jun 27, 2014	2.953	2.961	2.887	2.928	4,098,393	+0.00(+0.00%)
Jun 26, 2014	2.953	2.977	2.871	2.928	4,302,153	-0.04(-1.37%)
Jun 25, 2014	2.961	3.001	2.944	2.969	6,140,408	+0.05(+1.67%)
Jun 24, 2014	3.083	3.091	2.912	2.920	6,245,720	-0.13(-4.27%)
Jun 23, 2014	3.050	3.091	3.009	3.050	5,463,303	-0.01(-0.27%)
Jun 20, 2014	3.099	3.131	2.993	3.058	5,795,808	-0.07(-2.08%)
Jun 19, 2014	3.009	3.123	2.985	3.123	8,807,488	+0.15(+5.21%)
Jun 18, 2014	2.936	2.969	2.871	2.969	3,608,581	+0.06(+1.96%)
Jun 17, 2014	2.879	2.920	2.863	2.912	2,256,842	+0.03(+1.13%)
Jun 16, 2014	2.944	2.961	2.871	2.879	2,861,851	-0.07(-2.21%)
Jun 13, 2014	2.920	2.961	2.887	2.944	3,284,863	+0.01(+0.28%)
Jun 12, 2014	2.912	2.953	2.896	2.936	4,639,350	-0.02(-0.82%)
Jun 11, 2014	2.961	2.985	2.896	2.961	2,231,631	+0.00(+0.00%)
Jun 10, 2014	2.944	2.985	2.944	2.961	2,162,578	+0.04(+1.39%)
Jun 06, 2014	2.879	2.920	2.855	2.920	1,382,957	+0.05(+1.70%)
Jun 05, 2014	2.847	2.896	2.831	2.871	2,201,572	+0.05(+1.73%)
Jun 04, 2014	2.847	2.887	2.822	2.822	1,921,881	-0.01(-0.29%)
Jun 03, 2014	2.879	2.896	2.822	2.831	3,014,483	-0.02(-0.57%)
Jun 02, 2014	2.831	2.879	2.814	2.847	2,017,700	-0.03(-1.13%)
May 30, 2014	2.855	2.879	2.814	2.879	3,969,975	+0.02(+0.86%)
May 29, 2014	2.831	2.879	2.806	2.855	2,430,841	-0.02(-0.57%)
May 28, 2014	2.936	2.961	2.839	2.871	4,348,436	-0.09(-3.02%)
May 27, 2014	3.099	3.099	2.953	2.961	4,932,716	-0.22(-6.91%)
May 23, 2014	3.164	3.180	3.180	3.180	2,626,957	+0.00(+0.00%)
May 22, 2014	3.221	3.253	3.180	3.180	1,485,711	+0.00(+0.00%)
May 21, 2014	3.197	3.221	3.172	3.180	1,656,829	+0.02(+0.51%)
May 20, 2014	3.197	3.221	3.148	3.164	1,816,984	-0.07(-2.02%)
May 19, 2014	3.253	3.286	3.229	3.229	2,035,456	+0.06(+1.79%)
May 16, 2014	3.205	3.237	3.172	3.172	2,033,398	-0.02(-0.76%)
May 15, 2014	3.197	3.229	3.172	3.197	1,678,312	+0.00(+0.00%)
May 14, 2014	3.221	3.245	3.188	3.197	2,056,535	+0.01(+0.25%)
May 13, 2014	3.221	3.245	3.188	3.188	1,964,635	-0.06(-1.75%)
May 12, 2014	3.237	3.278	3.205	3.245	2,734,962	+0.02(+0.50%)
May 09, 2014	3.278	3.294	3.213	3.229	2,450,170	-0.11(-3.17%)
May 08, 2014	3.294	3.363	3.278	3.335	3,886,258	+0.04(+1.23%)
May 07, 2014	3.359	3.376	3.286	3.294	3,144,184	-0.07(-2.17%)
May 06, 2014	3.441	3.449	3.335	3.367	1,889,669	-0.06(-1.66%)
May 05, 2014	3.457	3.465	3.367	3.424	2,495,020	+0.01(+0.24%)
May 02, 2014	3.367	3.424	3.343	3.416	2,777,728	+0.03(+0.96%)
May 01, 2014	3.359	3.416	3.310	3.384	2,410,371	-0.06(-1.65%)
Apr 30, 2014	3.343	3.457	3.335	3.441	3,874,584	+0.04(+1.20%)
Apr 29, 2014	3.343	3.432	3.319	3.400	3,380,201	-0.05(-1.42%)
Apr 28, 2014	3.481	3.489	3.416	3.449	3,655,297	-0.07(-1.85%)
Apr 25, 2014	3.319	3.522	3.302	3.514	5,017,147	+0.24(+7.20%)
Apr 24, 2014	3.278	3.351	3.278	3.278	3,387,789	-0.07(-1.95%)
Apr 23, 2014	3.245	3.376	3.237	3.343	3,213,391	+0.11(+3.27%)
Apr 22, 2014	3.229	3.262	3.184	3.237	5,112,367	+0.06(+1.79%)
Apr 21, 2014	3.164	3.237	3.066	3.180	6,907,343	-0.02(-0.76%)
Apr 17, 2014	3.286	3.205	3.205	3.205	4,338,100	-0.10(-2.96%)
Apr 16, 2014	3.253	3.335	3.245	3.302	5,262,546	+0.02(+0.74%)
Apr 15, 2014	3.197	3.310	3.164	3.278	6,954,006	-0.04(-1.23%)
Apr 14, 2014	3.327	3.384	3.294	3.319	4,222,044	+0.02(+0.74%)
Apr 11, 2014	3.335	3.384	3.278	3.294	4,626,761	+0.00(+0.00%)
Apr 10, 2014	3.343	3.384	3.270	3.294	5,825,573	-0.02(-0.49%)
Apr 09, 2014	3.262	3.376	3.221	3.310	5,573,636	+0.09(+2.78%)
Apr 08, 2014	3.164	3.237	3.164	3.221	4,496,645	+0.13(+4.21%)
Apr 07, 2014	3.107	3.164	3.054	3.091	3,926,997	-0.01(-0.26%)
Apr 04, 2014	3.180	3.197	3.083	3.099	3,933,978	-0.03(-1.04%)
Apr 03, 2014	3.075	3.140	3.058	3.131	3,450,027	+0.03(+1.05%)
Apr 02, 2014	3.148	3.157	3.075	3.099	6,338,864	+0.08(+2.70%)
Apr 01, 2014	3.050	3.066	2.977	3.018	6,574,223	+0.02(+0.54%)
Mar 31, 2014	3.148	3.164	2.977	3.001	7,237,041	-0.17(-5.38%)
Mar 28, 2014	3.180	3.221	3.131	3.172	6,329,766	+0.02(+0.52%)
Mar 27, 2014	3.148	3.160	3.058	3.156	5,850,205	+0.02(+0.78%)
Mar 26, 2014	3.302	3.310	3.123	3.131	6,763,372	-0.16(-4.94%)
Mar 25, 2014	3.286	3.351	3.278	3.294	4,722,819	+0.11(+3.32%)
Mar 24, 2014	3.262	3.302	3.188	3.188	7,059,305	-0.12(-3.69%)
Mar 21, 2014	3.376	3.408	3.270	3.310	16,873,318	+0.01(+0.25%)
Mar 20, 2014	3.294	3.376	3.245	3.302	7,537,857	+0.10(+3.05%)
Mar 19, 2014	3.327	3.367	3.188	3.205	9,013,310	-0.13(-3.90%)
Mar 18, 2014	3.310	3.351	3.286	3.335	11,930,862	-0.02(-0.49%)
Mar 17, 2014	3.514	3.526	3.327	3.351	12,491,668	-0.20(-5.50%)
Mar 14, 2014	3.498	3.554	3.376	3.546	9,825,940	+0.07(+1.87%)
Mar 13, 2014	3.376	3.481	3.343	3.481	7,164,990	+0.07(+1.90%)
Mar 12, 2014	3.302	3.432	3.278	3.416	11,382,575	+0.16(+5.00%)
Mar 11, 2014	3.188	3.262	3.188	3.253	8,448,889	+0.14(+4.44%)
Mar 10, 2014	3.066	3.180	3.050	3.115	5,785,751	+0.05(+1.59%)
Mar 07, 2014	3.083	3.172	3.050	3.066	8,928,002	-0.07(-2.33%)
Mar 06, 2014	3.009	3.148	3.009	3.140	7,753,489	+0.17(+5.75%)
Mar 05, 2014	2.920	2.977	2.879	2.969	9,208,430	+0.06(+1.97%)
Mar 04, 2014	2.960	2.996	2.912	2.912	8,112,074	-0.11(-3.74%)
Mar 03, 2014	3.089	3.130	3.005	3.025	21,072,314	+0.04(+1.36%)
Feb 28, 2014	3.065	3.098	2.984	2.984	7,978,386	-0.05(-1.60%)
Feb 27, 2014	3.033	3.073	3.001	3.033	5,217,739	+0.02(+0.81%)
Feb 26, 2014	3.065	3.065	2.976	3.009	6,843,374	-0.11(-3.63%)
Feb 25, 2014	3.178	3.203	3.106	3.122	4,427,558	-0.11(-3.26%)
Feb 24, 2014	3.280	3.284	3.203	3.227	4,670,457	-0.02(-0.75%)
Feb 21, 2014	3.227	3.267	3.178	3.251	5,700,663	+0.05(+1.51%)
Feb 20, 2014	3.118	3.219	3.106	3.203	8,666,196	+0.00(+0.00%)
Feb 19, 2014	3.243	3.275	3.170	3.203	13,128,981	-0.11(-3.41%)
Feb 18, 2014	3.284	3.324	3.235	3.316	6,548,001	+0.01(+0.24%)
Feb 14, 2014	3.251	3.308	3.308	3.308	9,746,528	+0.15(+4.87%)
Feb 13, 2014	2.968	3.170	2.968	3.154	11,102,259	+0.07(+2.36%)
Feb 12, 2014	3.195	3.219	3.057	3.081	7,370,730	-0.12(-3.79%)
Feb 11, 2014	3.033	3.255	3.017	3.203	12,537,583	+0.22(+7.32%)
Feb 10, 2014	2.912	3.025	2.912	2.984	6,272,049	+0.13(+4.53%)
Feb 07, 2014	2.782	2.855	2.766	2.855	6,538,146	+0.05(+1.73%)
Feb 06, 2014	2.831	2.855	2.790	2.806	4,257,457	+0.01(+0.29%)
Feb 05, 2014	2.847	2.895	2.798	2.798	5,195,398	-0.03(-1.14%)
Feb 04, 2014	2.766	2.839	2.758	2.831	4,978,867	+0.02(+0.86%)
Feb 03, 2014	2.806	2.855	2.782	2.806	3,955,252	-0.01(-0.29%)
Jan 31, 2014	2.831	2.855	2.790	2.814	5,779,815	+0.06(+2.05%)
Jan 30, 2014	2.782	2.814	2.726	2.758	7,147,580	-0.15(-5.28%)
Jan 29, 2014	2.887	2.928	2.798	2.912	6,339,808	+0.03(+1.12%)
Jan 28, 2014	2.823	2.912	2.798	2.879	3,448,374	+0.05(+1.71%)
Jan 27, 2014	2.879	2.903	2.814	2.831	7,412,554	-0.02(-0.57%)
Jan 24, 2014	2.855	2.881	2.758	2.847	5,760,565	+0.05(+1.73%)
Jan 23, 2014	2.766	2.823	2.758	2.798	5,646,220	+0.09(+3.28%)
Jan 22, 2014	2.734	2.774	2.693	2.709	4,991,410	-0.08(-2.90%)
Jan 21, 2014	2.766	2.806	2.709	2.790	6,144,581	+0.02(+0.58%)
Jan 17, 2014	2.701	2.774	2.774	2.774	5,585,836	+0.10(+3.63%)
Jan 16, 2014	2.645	2.693	2.645	2.677	4,901,785	+0.02(+0.91%)
Jan 15, 2014	2.604	2.669	2.515	2.653	5,818,829	+0.05(+1.86%)
Jan 14, 2014	2.572	2.721	2.572	2.604	7,278,282	-0.06(-2.13%)
Jan 13, 2014	2.523	2.669	2.507	2.661	6,093,441	+0.12(+4.78%)
Jan 10, 2014	2.451	2.580	2.434	2.540	10,271,572	+0.11(+4.67%)
Jan 09, 2014	2.467	2.491	2.426	2.426	2,655,348	-0.07(-2.91%)
Jan 08, 2014	2.556	2.556	2.483	2.499	4,819,904	-0.09(-3.44%)
Jan 07, 2014	2.572	2.588	2.540	2.588	2,828,187	+0.02(+0.63%)
Jan 06, 2014	2.637	2.645	2.548	2.572	6,172,910	-0.04(-1.55%)
Jan 03, 2014	2.645	2.669	2.596	2.612	5,442,558	-0.02(-0.92%)
Jan 02, 2014	2.628	2.653	2.564	2.637	5,425,245	+0.05(+1.88%)
Dec 31, 2013	2.507	2.588	2.588	2.588	3,645,581	+0.07(+2.89%)
Dec 30, 2013	2.548	2.596	2.507	2.515	5,653,521	-0.05(-1.89%)
Dec 27, 2013	2.580	2.612	2.540	2.564	3,549,756	+0.06(+2.26%)
Dec 26, 2013	2.564	2.580	2.495	2.507	2,744,728	-0.03(-1.27%)
Dec 24, 2013	2.515	2.540	2.483	2.540	2,374,047	+0.04(+1.62%)
Dec 23, 2013	2.507	2.540	2.467	2.499	3,756,564	+0.00(+0.00%)
Dec 20, 2013	2.475	2.531	2.455	2.499	10,708,022	+0.06(+2.32%)
Dec 19, 2013	2.531	2.540	2.362	2.442	14,182,645	-0.15(-5.63%)
Dec 18, 2013	2.669	2.717	2.572	2.588	11,151,488	-0.13(-4.76%)
Dec 17, 2013	2.766	2.798	2.709	2.717	6,888,332	-0.11(-4.00%)
Dec 16, 2013	2.827	2.863	2.782	2.831	7,531,295	+0.07(+2.64%)
Dec 13, 2013	2.790	2.839	2.758	2.758	5,879,632	-0.08(-2.85%)
Dec 12, 2013	2.839	2.847	2.774	2.839	5,085,973	-0.10(-3.31%)
Dec 11, 2013	2.976	3.001	2.928	2.936	7,039,428	-0.02(-0.55%)
Dec 10, 2013	2.976	2.992	2.944	2.952	9,072,632	+0.09(+3.11%)
Dec 09, 2013	2.903	2.916	2.847	2.863	6,347,557	-0.01(-0.28%)
Dec 06, 2013	2.903	2.952	2.847	2.871	6,104,025	-0.01(-0.28%)
Dec 05, 2013	2.863	2.920	2.831	2.879	6,645,373	-0.03(-1.11%)
Dec 04, 2013	2.976	3.017	2.855	2.912	17,123,530	-0.15(-5.01%)
Dec 03, 2013	3.081	3.211	2.992	3.065	9,238,797	-0.06(-2.07%)
Dec 02, 2013	3.162	3.211	3.106	3.130	7,500,942	-0.11(-3.49%)
Nov 29, 2013	3.227	3.275	3.227	3.243	2,996,661	+0.02(+0.50%)
Nov 27, 2013	3.219	3.255	3.178	3.227	3,883,469	+0.03(+1.01%)
Nov 26, 2013	3.203	3.259	3.170	3.195	3,786,710	-0.02(-0.75%)
Nov 25, 2013	3.235	3.275	3.154	3.219	6,762,916	-0.01(-0.25%)
Nov 22, 2013	3.284	3.324	3.203	3.227	7,346,031	-0.11(-3.39%)
Nov 21, 2013	3.373	3.397	3.300	3.340	8,578,504	-0.20(-5.71%)
Nov 20, 2013	3.575	3.631	3.510	3.542	9,000,194	-0.11(-3.10%)
Nov 19, 2013	3.615	3.664	3.567	3.656	7,188,307	-0.02(-0.44%)
Nov 18, 2013	3.672	3.680	3.599	3.672	6,241,340	+0.02(+0.44%)
Nov 15, 2013	3.761	3.793	3.648	3.656	3,138,578	-0.07(-1.95%)
Nov 14, 2013	3.631	3.736	3.631	3.728	5,673,480	+0.14(+3.83%)
Nov 13, 2013	3.567	3.615	3.550	3.591	2,542,581	+0.05(+1.37%)
Nov 12, 2013	3.623	3.631	3.542	3.542	3,851,050	-0.09(-2.45%)
Nov 11, 2013	3.542	3.664	3.494	3.631	8,298,349	+0.02(+0.67%)
Nov 08, 2013	3.542	3.631	3.518	3.607	8,827,486	+0.05(+1.36%)
Nov 07, 2013	3.648	3.728	3.559	3.559	3,653,893	-0.04(-1.12%)
Nov 06, 2013	3.575	3.648	3.502	3.599	8,562,239	+0.07(+2.06%)
Nov 05, 2013	3.534	3.559	3.478	3.526	6,206,443	-0.11(-2.90%)
Nov 04, 2013	3.559	3.648	3.559	3.631	5,522,809	+0.06(+1.58%)
Nov 01, 2013	3.648	3.704	3.559	3.575	5,610,494	-0.15(-3.91%)
Oct 31, 2013	3.809	3.825	3.720	3.720	7,439,667	-0.17(-4.37%)
Oct 30, 2013	3.866	3.922	3.712	3.890	11,272,067	+0.06(+1.69%)
Oct 29, 2013	3.931	3.971	3.789	3.825	7,073,481	-0.12(-3.07%)
Oct 28, 2013	3.922	4.052	3.898	3.947	6,590,614	+0.06(+1.67%)
Oct 25, 2013	3.834	3.914	3.761	3.882	6,615,142	+0.10(+2.56%)
Oct 24, 2013	3.761	3.809	3.753	3.785	5,651,873	+0.13(+3.54%)
Oct 23, 2013	3.801	3.825	3.647	3.656	5,848,956	-0.18(-4.64%)
Oct 22, 2013	3.720	3.874	3.712	3.834	8,959,540	+0.19(+5.33%)
Oct 21, 2013	3.583	3.664	3.567	3.639	4,376,848	+0.02(+0.45%)
Oct 18, 2013	3.623	3.664	3.607	3.623	3,375,106	+0.01(+0.22%)
Oct 17, 2013	3.550	3.696	3.542	3.615	9,743,699	+0.10(+2.76%)
Oct 16, 2013	3.591	3.599	3.494	3.518	6,018,403	-0.04(-1.14%)
Oct 15, 2013	3.478	3.559	3.445	3.559	8,304,600	+0.04(+1.15%)
Oct 14, 2013	3.526	3.559	3.510	3.518	4,697,684	+0.04(+1.16%)
Oct 11, 2013	3.542	3.567	3.470	3.478	7,594,501	-0.13(-3.59%)
Oct 10, 2013	3.567	3.639	3.534	3.607	6,111,732	+0.03(+0.90%)
Oct 09, 2013	3.567	3.599	3.486	3.575	9,800,200	-0.03(-0.90%)
Oct 08, 2013	3.623	3.635	3.567	3.607	7,022,483	-0.02(-0.67%)
Oct 07, 2013	3.639	3.656	3.575	3.631	4,836,506	+0.05(+1.35%)
Oct 04, 2013	3.615	3.688	3.559	3.583	4,990,472	+0.01(+0.23%)
Oct 03, 2013	3.575	3.664	3.559	3.575	6,460,542	+0.01(+0.23%)
Oct 02, 2013	3.631	3.668	3.559	3.567	6,324,653	-0.03(-0.90%)