Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	12.32	12.36	12.22	12.29	1,818,163	+0.04(+0.35%)
Jun 29, 2015	12.47	12.51	12.25	12.25	2,434,704	-0.36(-2.87%)
Jun 26, 2015	12.53	12.62	12.46	12.61	3,025,800	+0.11(+0.87%)
Jun 25, 2015	12.43	12.52	12.42	12.50	2,068,698	+0.07(+0.58%)
Jun 24, 2015	12.60	12.64	12.43	12.43	1,105,162	-0.19(-1.49%)
Jun 23, 2015	12.61	12.65	12.61	12.62	1,453,256	+0.04(+0.34%)
Jun 22, 2015	12.64	12.65	12.54	12.58	996,750	+0.03(+0.21%)
Jun 19, 2015	12.59	12.59	12.54	12.55	2,056,203	-0.05(-0.36%)
Jun 18, 2015	12.54	12.61	12.53	12.59	2,687,751	+0.06(+0.47%)
Jun 17, 2015	12.50	12.57	12.44	12.54	2,376,468	+0.08(+0.60%)
Jun 16, 2015	12.36	12.47	12.31	12.46	1,437,729	+0.12(+0.98%)
Jun 15, 2015	12.40	12.47	12.31	12.34	2,120,294	-0.13(-1.02%)
Jun 12, 2015	12.32	12.51	12.32	12.47	1,740,882	-0.04(-0.29%)
Jun 11, 2015	12.47	12.55	12.43	12.50	1,434,043	+0.04(+0.31%)
Jun 10, 2015	12.53	12.55	12.43	12.46	4,166,374	+0.01(+0.05%)
Jun 09, 2015	12.47	12.52	12.43	12.46	2,403,774	-0.03(-0.21%)
Jun 08, 2015	12.48	12.51	12.45	12.48	1,625,972	-0.03(-0.26%)
Jun 05, 2015	12.50	12.53	12.50	12.52	1,936,301	+0.02(+0.16%)
Jun 04, 2015	12.43	12.51	12.41	12.50	5,170,318	+0.04(+0.29%)
Jun 03, 2015	12.26	12.47	12.22	12.46	4,284,741	+0.25(+2.06%)
Jun 02, 2015	12.09	12.26	12.06	12.21	3,293,310	+0.12(+0.97%)
Jun 01, 2015	12.12	12.18	12.04	12.09	3,408,218	-0.07(-0.56%)
May 29, 2015	12.17	12.21	12.08	12.16	2,600,578	+0.00(+0.03%)
May 28, 2015	12.18	12.29	12.14	12.16	6,384,284	-0.06(-0.48%)
May 27, 2015	12.18	12.26	12.15	12.22	1,925,755	+0.03(+0.27%)
May 26, 2015	12.24	12.27	12.15	12.18	1,781,115	-0.07(-0.59%)
May 22, 2015	12.28	12.26	12.26	12.26	2,038,141	-0.07(-0.58%)
May 21, 2015	12.28	12.35	12.27	12.33	1,382,501	+0.03(+0.27%)
May 20, 2015	12.30	12.34	12.27	12.29	2,280,346	+0.00(+0.03%)
May 19, 2015	12.30	12.34	12.28	12.29	2,381,582	-0.02(-0.13%)
May 18, 2015	12.28	12.34	12.21	12.31	4,774,887	-0.06(-0.50%)
May 15, 2015	12.19	12.37	12.19	12.37	2,076,192	+0.14(+1.15%)
May 14, 2015	12.27	12.30	12.18	12.23	2,682,744	+0.04(+0.35%)
May 13, 2015	12.21	12.30	12.15	12.19	2,404,378	-0.02(-0.13%)
May 12, 2015	12.19	12.23	12.15	12.20	2,493,671	-0.02(-0.19%)
May 11, 2015	12.10	12.26	12.10	12.23	1,818,627	+0.05(+0.38%)
May 08, 2015	12.12	12.26	12.10	12.18	4,332,817	+0.16(+1.33%)
May 07, 2015	11.88	12.06	11.84	12.02	3,686,832	+0.10(+0.82%)
May 06, 2015	12.15	12.38	11.71	11.92	5,095,650	-0.15(-1.27%)
May 05, 2015	12.25	12.28	12.05	12.08	3,415,522	-0.19(-1.57%)
May 04, 2015	12.28	12.33	12.24	12.27	2,087,124	+0.00(+0.03%)
May 01, 2015	12.20	12.31	12.13	12.27	2,272,325	+0.12(+0.99%)
Apr 30, 2015	12.22	12.33	12.07	12.14	2,006,484	-0.10(-0.80%)
Apr 29, 2015	12.39	12.39	12.21	12.24	1,309,643	-0.18(-1.42%)
Apr 28, 2015	12.36	12.44	12.31	12.42	2,576,385	+0.01(+0.11%)
Apr 27, 2015	12.60	12.65	12.40	12.41	1,833,573	-0.19(-1.53%)
Apr 24, 2015	12.53	12.64	12.49	12.60	1,470,188	+0.10(+0.84%)
Apr 23, 2015	12.49	12.57	12.47	12.49	1,125,297	-0.03(-0.21%)
Apr 22, 2015	12.53	12.56	12.47	12.52	1,402,714	+0.01(+0.10%)
Apr 21, 2015	12.51	12.54	12.41	12.51	2,091,509	+0.06(+0.47%)
Apr 20, 2015	12.26	12.46	12.17	12.45	2,631,181	+0.28(+2.31%)
Apr 17, 2015	12.31	12.31	12.13	12.17	1,917,133	-0.21(-1.66%)
Apr 16, 2015	12.36	12.43	12.29	12.37	1,615,796	-0.02(-0.13%)
Apr 15, 2015	12.27	12.45	12.27	12.39	1,839,112	+0.14(+1.17%)
Apr 14, 2015	12.29	12.32	12.15	12.25	1,803,135	-0.07(-0.58%)
Apr 13, 2015	12.42	12.44	12.31	12.32	2,246,070	-0.08(-0.68%)
Apr 10, 2015	12.40	12.49	12.40	12.40	2,864,718	+0.02(+0.16%)
Apr 09, 2015	12.48	12.55	12.33	12.38	1,565,262	-0.11(-0.86%)
Apr 08, 2015	12.44	12.52	12.32	12.49	1,431,463	+0.06(+0.45%)
Apr 07, 2015	12.50	12.63	12.42	12.43	2,902,561	-0.05(-0.39%)
Apr 06, 2015	12.36	12.53	12.36	12.48	2,880,130	+0.06(+0.50%)
Apr 02, 2015	12.35	12.42	12.42	12.42	2,907,384	+0.06(+0.50%)
Apr 01, 2015	12.33	12.42	12.17	12.36	2,993,211	-0.02(-0.16%)
Mar 31, 2015	12.24	12.39	12.20	12.38	5,121,414	+0.13(+1.07%)
Mar 30, 2015	12.11	12.29	12.06	12.25	6,858,265	+0.19(+1.57%)
Mar 27, 2015	11.99	12.07	11.92	12.06	3,434,500	+0.08(+0.63%)
Mar 26, 2015	11.95	12.06	11.86	11.98	2,654,927	-0.03(-0.22%)
Mar 25, 2015	12.26	12.26	11.97	12.01	1,715,415	-0.25(-2.05%)
Mar 24, 2015	12.20	12.28	12.12	12.26	2,566,323	+0.05(+0.37%)
Mar 23, 2015	12.22	12.31	12.15	12.22	1,594,284	+0.04(+0.35%)
Mar 20, 2015	12.10	12.22	12.05	12.17	3,676,872	+0.12(+1.02%)
Mar 19, 2015	11.95	12.07	11.87	12.05	2,453,011	+0.05(+0.43%)
Mar 18, 2015	11.95	12.04	11.86	12.00	1,541,766	+0.00(+0.03%)
Mar 17, 2015	11.93	12.02	11.87	12.00	1,213,241	+0.06(+0.49%)
Mar 16, 2015	11.89	11.99	11.89	11.94	1,367,992	+0.03(+0.22%)
Mar 13, 2015	11.85	11.97	11.76	11.91	2,700,275	-0.12(-1.00%)
Mar 12, 2015	12.06	12.15	12.01	12.03	2,687,106	+0.01(+0.08%)
Mar 11, 2015	11.81	12.04	11.78	12.02	3,317,248	+0.22(+1.87%)
Mar 10, 2015	11.92	11.94	11.79	11.80	2,094,902	-0.18(-1.54%)
Mar 09, 2015	11.99	12.03	11.95	11.99	1,735,276	-0.01(-0.11%)
Mar 06, 2015	12.01	12.06	11.91	12.00	2,878,058	-0.01(-0.08%)
Mar 05, 2015	12.12	12.12	11.93	12.01	5,423,921	+0.11(+0.95%)
Mar 04, 2015	11.94	11.97	11.85	11.90	2,257,665	-0.07(-0.62%)
Mar 03, 2015	11.99	12.06	11.91	11.97	3,753,812	-0.12(-1.02%)
Mar 02, 2015	11.74	12.11	11.74	12.09	4,684,438	+0.28(+2.33%)
Feb 27, 2015	11.83	11.91	11.77	11.82	2,644,021	-0.03(-0.25%)
Feb 26, 2015	11.90	11.98	11.84	11.85	1,236,301	-0.12(-1.03%)
Feb 25, 2015	12.03	12.05	11.92	11.97	1,235,526	+0.01(+0.11%)
Feb 24, 2015	11.99	12.00	11.90	11.96	2,085,342	-0.03(-0.24%)
Feb 23, 2015	11.99	12.01	11.90	11.99	2,434,914	-0.01(-0.08%)
Feb 20, 2015	11.93	12.02	11.81	12.00	2,306,352	+0.07(+0.57%)
Feb 19, 2015	12.00	12.09	11.89	11.93	3,328,991	-0.04(-0.30%)
Feb 18, 2015	11.69	12.15	11.69	11.96	7,804,649	+0.43(+3.71%)
Feb 17, 2015	11.51	11.62	11.47	11.54	3,027,044	-0.01(-0.11%)
Feb 13, 2015	11.56	11.55	11.55	11.55	2,091,162	-0.01(-0.08%)
Feb 12, 2015	11.33	11.56	11.31	11.56	3,129,784	+0.25(+2.18%)
Feb 11, 2015	11.26	11.32	11.18	11.31	2,499,118	+0.05(+0.46%)
Feb 10, 2015	11.24	11.29	11.11	11.26	4,417,725	+0.06(+0.58%)
Feb 09, 2015	11.28	11.28	11.14	11.20	2,076,475	-0.14(-1.20%)
Feb 06, 2015	11.33	11.42	11.25	11.33	1,922,144	+0.05(+0.46%)
Feb 05, 2015	11.20	11.34	11.17	11.28	2,263,488	+0.13(+1.19%)
Feb 04, 2015	11.22	11.27	11.13	11.15	1,974,620	-0.13(-1.12%)
Feb 03, 2015	11.19	11.33	11.19	11.27	3,047,273	+0.13(+1.13%)
Feb 02, 2015	11.05	11.20	10.94	11.15	2,865,846	+0.09(+0.85%)
Jan 30, 2015	11.04	11.10	10.96	11.05	2,597,238	-0.06(-0.52%)
Jan 29, 2015	11.07	11.13	10.99	11.11	1,445,043	+0.05(+0.41%)
Jan 28, 2015	11.26	11.28	11.02	11.07	1,994,699	-0.15(-1.30%)
Jan 27, 2015	11.19	11.30	11.16	11.21	1,338,513	-0.10(-0.92%)
Jan 26, 2015	11.31	11.36	11.25	11.32	1,995,017	+0.02(+0.20%)
Jan 23, 2015	11.20	11.31	11.18	11.29	2,396,167	+0.08(+0.72%)
Jan 22, 2015	11.03	11.24	11.00	11.21	2,969,308	+0.23(+2.13%)
Jan 21, 2015	10.88	11.05	10.86	10.98	2,786,449	+0.04(+0.33%)
Jan 20, 2015	11.01	11.11	10.80	10.94	4,545,991	-0.07(-0.62%)
Jan 16, 2015	10.79	11.04	10.77	11.01	3,102,867	+0.00(+0.00%)
Jan 15, 2015	11.23	11.27	10.97	11.01	2,615,826	-0.20(-1.79%)
Jan 14, 2015	11.09	11.22	11.05	11.21	2,123,647	-0.02(-0.20%)
Jan 13, 2015	11.18	11.39	11.09	11.23	3,813,578	+0.14(+1.23%)
Jan 12, 2015	11.17	11.23	11.06	11.10	5,654,073	-0.14(-1.27%)
Jan 09, 2015	11.27	11.34	11.15	11.24	2,810,820	-0.02(-0.17%)
Jan 08, 2015	11.18	11.35	11.18	11.26	2,801,818	+0.17(+1.49%)
Jan 07, 2015	11.11	11.17	11.05	11.09	2,191,159	+0.03(+0.29%)
Jan 06, 2015	11.16	11.20	10.90	11.06	4,908,686	-0.09(-0.84%)
Jan 05, 2015	11.18	11.22	11.09	11.16	4,886,524	-0.03(-0.29%)
Jan 02, 2015	11.19	11.34	11.08	11.19	4,218,485	-0.04(-0.35%)
Dec 31, 2014	11.34	11.23	11.23	11.23	2,284,971	-0.08(-0.69%)
Dec 30, 2014	11.32	11.38	11.27	11.31	1,383,367	-0.04(-0.37%)
Dec 29, 2014	11.34	11.44	11.29	11.35	2,065,593	+0.00(+0.03%)
Dec 26, 2014	11.35	11.40	11.33	11.34	1,260,326	+0.00(+0.00%)
Dec 24, 2014	11.31	11.34	11.34	11.34	620,312	+0.03(+0.29%)
Dec 23, 2014	11.30	11.48	11.29	11.31	3,096,057	+0.05(+0.43%)
Dec 22, 2014	11.21	11.34	11.16	11.26	2,283,676	+0.05(+0.43%)
Dec 19, 2014	11.00	11.35	10.83	11.22	4,116,075	-0.03(-0.26%)
Dec 18, 2014	11.24	11.25	11.03	11.24	3,128,358	+0.09(+0.78%)
Dec 17, 2014	10.88	11.20	10.80	11.16	2,785,720	+0.29(+2.69%)
Dec 16, 2014	10.89	11.03	10.81	10.87	3,002,070	-0.11(-1.02%)
Dec 15, 2014	11.02	11.16	10.92	10.98	2,972,677	-0.04(-0.32%)
Dec 12, 2014	10.96	11.07	10.85	11.01	3,485,442	+0.02(+0.15%)
Dec 11, 2014	10.99	11.05	10.93	11.00	6,446,470	+0.06(+0.53%)
Dec 10, 2014	11.06	11.17	10.90	10.94	3,255,607	-0.16(-1.48%)
Dec 09, 2014	10.98	11.11	10.93	11.10	6,211,907	-0.01(-0.06%)
Dec 08, 2014	11.12	11.25	11.04	11.11	4,111,528	-0.05(-0.43%)
Dec 05, 2014	11.08	11.16	11.02	11.16	7,562,994	+0.14(+1.23%)
Dec 04, 2014	10.98	11.13	10.98	11.02	3,143,612	-0.04(-0.35%)
Dec 03, 2014	10.96	11.11	10.96	11.06	4,284,743	+0.02(+0.15%)
Dec 02, 2014	11.02	11.11	10.95	11.04	4,103,044	+0.11(+1.00%)
Dec 01, 2014	10.98	11.06	10.89	10.94	4,499,560	-0.21(-1.85%)
Nov 28, 2014	11.12	11.23	11.10	11.14	817,071	+0.04(+0.32%)
Nov 26, 2014	11.16	11.11	11.11	11.11	1,285,051	-0.06(-0.55%)
Nov 25, 2014	11.09	11.17	11.05	11.17	3,218,206	+0.07(+0.64%)
Nov 24, 2014	11.03	11.14	11.03	11.10	3,404,762	+0.09(+0.79%)
Nov 21, 2014	11.16	11.19	11.01	11.01	2,902,024	-0.03(-0.26%)
Nov 20, 2014	10.97	11.21	10.94	11.04	3,236,576	+0.04(+0.41%)
Nov 19, 2014	11.04	11.09	10.97	10.99	2,035,482	-0.01(-0.09%)
Nov 18, 2014	11.02	11.09	10.93	11.00	2,642,399	-0.02(-0.18%)
Nov 17, 2014	11.01	11.06	10.95	11.02	1,920,477	-0.03(-0.23%)
Nov 14, 2014	10.87	11.05	10.80	11.05	3,116,216	+0.20(+1.84%)
Nov 13, 2014	10.83	10.92	10.75	10.85	2,222,334	+0.03(+0.27%)
Nov 12, 2014	10.61	10.96	10.56	10.82	4,044,060	+0.20(+1.91%)
Nov 11, 2014	10.70	10.74	10.61	10.62	2,276,264	-0.10(-0.90%)
Nov 10, 2014	10.62	10.72	10.60	10.71	2,543,864	+0.09(+0.88%)
Nov 07, 2014	10.69	10.72	10.61	10.62	3,188,909	-0.06(-0.57%)
Nov 06, 2014	10.60	10.69	10.51	10.68	5,578,633	+0.14(+1.31%)
Nov 05, 2014	10.29	10.78	10.24	10.54	11,070,620	+0.84(+8.61%)
Nov 04, 2014	9.752	9.836	9.691	9.707	5,130,507	-0.08(-0.79%)
Nov 03, 2014	9.752	9.952	9.752	9.785	4,137,506	+0.02(+0.23%)
Oct 31, 2014	9.733	9.804	9.701	9.762	2,487,113	+0.11(+1.10%)
Oct 30, 2014	9.550	9.685	9.473	9.656	1,296,241	+0.02(+0.17%)
Oct 29, 2014	9.640	9.695	9.502	9.640	5,287,282	-0.00(-0.03%)
Oct 28, 2014	9.518	9.714	9.505	9.643	5,194,772	+0.16(+1.73%)
Oct 27, 2014	9.354	9.492	9.421	9.479	2,886,005	+0.06(+0.61%)
Oct 24, 2014	9.389	9.463	9.341	9.421	1,526,216	+0.04(+0.38%)
Oct 23, 2014	9.341	9.418	9.257	9.386	2,420,845	+0.18(+1.92%)
Oct 22, 2014	9.341	9.415	9.209	9.209	2,034,667	-0.13(-1.41%)
Oct 21, 2014	9.203	9.373	9.199	9.341	2,988,909	+0.18(+2.00%)
Oct 20, 2014	9.029	9.180	9.026	9.158	2,076,652	+0.08(+0.85%)
Oct 17, 2014	8.833	9.145	8.775	9.080	4,908,540	+0.36(+4.17%)
Oct 16, 2014	8.441	8.839	8.431	8.717	5,871,686	+0.14(+1.61%)
Oct 15, 2014	8.479	8.643	8.344	8.579	4,513,916	+0.00(+0.00%)
Oct 14, 2014	8.569	8.783	8.495	8.579	5,134,911	+0.08(+0.91%)
Oct 13, 2014	8.614	8.633	8.331	8.502	8,399,245	-0.15(-1.71%)
Oct 10, 2014	8.801	8.862	8.646	8.650	2,866,294	-0.18(-2.00%)
Oct 09, 2014	8.984	8.997	8.791	8.826	2,251,512	-0.16(-1.75%)
Oct 08, 2014	8.804	9.021	8.772	8.984	2,173,896	+0.18(+2.01%)
Oct 07, 2014	8.994	8.994	8.801	8.807	2,026,740	-0.22(-2.42%)
Oct 06, 2014	9.068	9.116	9.000	9.026	1,475,632	-0.02(-0.21%)
Oct 03, 2014	9.061	9.129	9.006	9.045	3,852,431	+0.05(+0.54%)
Oct 02, 2014	8.875	9.013	8.733	8.997	3,965,467	+0.08(+0.94%)
Oct 01, 2014	9.203	9.203	8.865	8.913	3,949,737	-0.29(-3.18%)
Sep 30, 2014	9.280	9.283	9.148	9.206	3,893,337	-0.06(-0.62%)
Sep 29, 2014	9.164	9.302	9.148	9.264	4,868,785	+0.05(+0.56%)
Sep 26, 2014	9.129	9.260	9.093	9.212	2,962,526	+0.09(+0.95%)
Sep 25, 2014	9.199	9.220	9.109	9.125	2,373,579	-0.08(-0.84%)
Sep 24, 2014	9.277	9.277	9.032	9.203	6,028,451	-0.09(-0.97%)
Sep 23, 2014	9.325	9.367	9.267	9.293	2,351,041	-0.08(-0.82%)
Sep 22, 2014	9.531	9.582	9.347	9.370	2,550,585	-0.20(-2.05%)
Sep 19, 2014	9.751	9.764	9.550	9.566	2,954,680	-0.16(-1.64%)
Sep 18, 2014	9.767	9.808	9.684	9.725	1,112,574	-0.03(-0.33%)
Sep 17, 2014	9.713	9.815	9.713	9.757	2,237,807	+0.06(+0.59%)
Sep 16, 2014	9.741	9.744	9.588	9.700	3,723,544	-0.04(-0.46%)
Sep 15, 2014	9.687	9.751	9.662	9.744	3,179,252	+0.00(+0.03%)
Sep 12, 2014	9.744	9.767	9.687	9.741	3,405,330	-0.02(-0.16%)
Sep 11, 2014	9.815	9.815	9.729	9.757	2,553,434	-0.08(-0.81%)
Sep 10, 2014	9.773	9.845	9.738	9.837	2,336,454	+0.08(+0.78%)
Sep 09, 2014	9.776	9.843	9.738	9.760	4,809,098	-0.04(-0.39%)
Sep 08, 2014	9.722	9.805	9.697	9.799	2,175,846	+0.04(+0.39%)
Sep 05, 2014	9.751	9.760	9.674	9.760	2,632,583	+0.00(+0.00%)
Sep 04, 2014	9.674	9.815	9.630	9.760	2,900,403	+0.09(+0.92%)
Sep 03, 2014	9.703	9.754	9.641	9.671	2,528,828	-0.01(-0.07%)
Sep 02, 2014	9.623	9.706	9.617	9.678	2,460,563	+0.06(+0.63%)
Aug 29, 2014	9.563	9.617	9.617	9.617	2,057,931	+0.08(+0.80%)
Aug 28, 2014	9.531	9.575	9.505	9.540	1,401,321	-0.01(-0.07%)
Aug 27, 2014	9.595	9.598	9.505	9.547	2,564,024	-0.05(-0.53%)
Aug 26, 2014	9.636	9.684	9.575	9.598	1,994,562	-0.05(-0.53%)
Aug 25, 2014	9.591	9.713	9.572	9.649	2,026,494	+0.08(+0.83%)
Aug 22, 2014	9.531	9.610	9.486	9.569	1,782,531	+0.03(+0.33%)
Aug 21, 2014	9.566	9.639	9.534	9.537	1,753,895	-0.02(-0.23%)
Aug 20, 2014	9.550	9.585	9.483	9.560	1,130,770	-0.01(-0.10%)
Aug 19, 2014	9.566	9.649	9.550	9.569	1,433,031	+0.06(+0.67%)
Aug 18, 2014	9.375	9.523	9.375	9.505	1,939,432	+0.17(+1.84%)
Aug 15, 2014	9.429	9.454	9.228	9.333	2,465,013	-0.06(-0.61%)
Aug 14, 2014	9.276	9.406	9.247	9.391	2,700,644	+0.15(+1.62%)
Aug 13, 2014	9.241	9.265	9.209	9.241	5,056,793	+0.01(+0.14%)
Aug 12, 2014	9.327	9.336	9.212	9.228	6,912,202	-0.10(-1.06%)
Aug 11, 2014	9.304	9.422	9.304	9.327	2,331,631	+0.04(+0.45%)
Aug 08, 2014	9.269	9.340	9.148	9.285	2,960,576	+0.04(+0.48%)
Aug 07, 2014	9.505	9.540	9.193	9.241	6,272,553	-0.21(-2.26%)
Aug 06, 2014	9.145	9.577	9.135	9.454	8,551,657	+0.13(+1.44%)
Aug 05, 2014	9.244	9.391	9.180	9.320	6,050,988	+0.08(+0.83%)
Aug 04, 2014	9.250	9.327	9.155	9.244	4,507,575	-0.01(-0.10%)
Aug 01, 2014	9.346	9.381	9.202	9.253	3,845,515	-0.09(-0.99%)
Jul 31, 2014	9.442	9.470	9.273	9.346	2,664,287	-0.14(-1.48%)
Jul 30, 2014	9.553	9.560	9.457	9.486	4,300,003	-0.05(-0.50%)
Jul 29, 2014	9.706	9.744	9.528	9.534	2,740,338	-0.16(-1.61%)
Jul 28, 2014	9.706	9.757	9.617	9.690	2,935,669	-0.04(-0.43%)
Jul 25, 2014	9.792	9.818	9.693	9.732	1,764,182	-0.11(-1.13%)
Jul 24, 2014	9.729	9.859	9.690	9.843	1,916,065	+0.12(+1.28%)
Jul 23, 2014	9.725	9.789	9.662	9.719	1,796,343	+0.02(+0.20%)
Jul 22, 2014	9.757	9.776	9.617	9.700	4,685,594	-0.02(-0.16%)
Jul 21, 2014	9.789	9.831	9.687	9.716	2,562,306	-0.13(-1.33%)
Jul 18, 2014	9.789	9.851	9.735	9.847	2,227,197	+0.06(+0.62%)
Jul 17, 2014	9.853	9.936	9.773	9.786	1,529,028	-0.15(-1.48%)
Jul 16, 2014	10.04	10.06	9.913	9.933	2,434,772	-0.05(-0.54%)
Jul 15, 2014	10.03	10.04	9.866	9.987	2,287,138	-0.01(-0.10%)
Jul 14, 2014	9.971	10.03	9.961	9.996	2,951,798	+0.06(+0.64%)
Jul 11, 2014	10.07	10.07	9.910	9.933	2,570,165	-0.14(-1.42%)
Jul 10, 2014	10.08	10.13	10.04	10.08	1,765,370	-0.12(-1.19%)
Jul 09, 2014	10.34	10.35	10.15	10.20	2,946,087	-0.12(-1.20%)
Jul 08, 2014	10.25	10.33	10.19	10.32	4,119,663	+0.01(+0.09%)
Jul 07, 2014	10.33	10.35	10.21	10.31	3,088,210	-0.10(-0.92%)
Jul 03, 2014	10.33	10.41	10.41	10.41	1,521,338	+0.09(+0.90%)
Jul 02, 2014	10.26	10.32	10.20	10.32	1,422,252	+0.06(+0.56%)