Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	7.137	7.205	7.057	7.066	9,562,627	+0.04(+0.57%)
Jun 26, 2013	6.971	7.073	6.952	7.026	1,429,775	+0.07(+0.98%)
Jun 25, 2013	6.918	7.014	6.850	6.958	2,499,141	+0.08(+1.17%)
Jun 24, 2013	6.795	6.912	6.649	6.878	2,554,316	+0.04(+0.59%)
Jun 21, 2013	6.952	6.961	6.785	6.838	1,911,937	-0.04(-0.63%)
Jun 20, 2013	7.002	7.011	6.850	6.881	2,231,329	-0.27(-3.72%)
Jun 19, 2013	7.196	7.258	7.100	7.147	1,422,254	-0.08(-1.07%)
Jun 18, 2013	7.128	7.261	7.085	7.224	2,155,917	+0.10(+1.43%)
Jun 17, 2013	7.113	7.199	7.076	7.122	2,653,435	+0.09(+1.32%)
Jun 14, 2013	7.057	7.118	6.974	7.029	1,322,976	-0.06(-0.83%)
Jun 13, 2013	6.884	7.103	6.869	7.088	2,331,733	+0.19(+2.69%)
Jun 12, 2013	7.073	7.073	6.896	6.903	1,329,520	-0.12(-1.67%)
Jun 11, 2013	7.002	7.103	6.906	7.020	2,512,268	-0.09(-1.22%)
Jun 10, 2013	6.983	7.199	6.918	7.107	3,326,722	+0.13(+1.91%)
Jun 07, 2013	6.856	7.088	6.828	6.974	4,876,596	+0.15(+2.13%)
Jun 06, 2013	6.566	6.859	6.504	6.828	27,738,724	+0.13(+1.89%)
Jun 05, 2013	6.875	6.912	6.689	6.702	2,502,167	-0.23(-3.26%)
Jun 04, 2013	6.952	6.998	6.866	6.927	1,603,249	-0.05(-0.71%)
Jun 03, 2013	7.134	7.134	6.887	6.977	4,469,053	-0.27(-3.71%)
May 31, 2013	7.267	7.289	7.202	7.246	967,540	-0.06(-0.76%)
May 30, 2013	7.335	7.335	7.252	7.301	571,892	-0.01(-0.17%)
May 29, 2013	7.348	7.357	7.293	7.314	664,600	-0.06(-0.88%)
May 28, 2013	7.416	7.436	7.331	7.378	859,424	+0.01(+0.13%)
May 24, 2013	7.400	7.406	7.233	7.369	805,867	-0.06(-0.87%)
May 23, 2013	7.286	7.437	7.252	7.434	1,338,670	+0.11(+1.56%)
May 22, 2013	7.437	7.440	7.221	7.320	1,691,655	-0.10(-1.37%)
May 21, 2013	7.493	7.530	7.419	7.422	880,784	-0.04(-0.50%)
May 20, 2013	7.394	7.499	7.385	7.459	1,152,603	-0.00(-0.04%)
May 17, 2013	7.434	7.484	7.385	7.462	1,453,152	+0.06(+0.79%)
May 16, 2013	7.450	7.468	7.369	7.403	1,980,867	-0.04(-0.50%)
May 15, 2013	7.326	7.440	7.295	7.440	1,134,618	+0.17(+2.34%)
May 13, 2013	7.354	7.416	7.252	7.270	1,218,258	-0.10(-1.30%)
May 10, 2013	7.292	7.375	7.236	7.366	929,386	+0.09(+1.27%)
May 09, 2013	7.366	7.378	7.218	7.273	705,042	-0.07(-0.97%)
May 08, 2013	7.283	7.354	7.193	7.344	2,119,400	+0.08(+1.11%)
May 07, 2013	7.122	7.332	7.122	7.264	2,085,585	+0.12(+1.69%)
May 06, 2013	7.187	7.246	7.082	7.144	2,149,130	-0.11(-1.58%)
May 03, 2013	7.057	7.281	6.881	7.258	1,866,284	+0.38(+5.48%)
May 02, 2013	6.862	6.921	6.458	6.881	2,289,902	+0.06(+0.86%)
May 01, 2013	6.884	6.934	6.761	6.822	3,082,400	-0.09(-1.30%)
Apr 30, 2013	6.816	6.915	6.776	6.912	1,494,753	+0.11(+1.59%)
Apr 29, 2013	6.736	6.828	6.683	6.804	2,115,212	+0.06(+0.92%)
Apr 26, 2013	6.723	6.764	6.720	6.742	1,053,633	+0.02(+0.32%)
Apr 25, 2013	6.625	6.745	6.572	6.720	1,793,827	+0.14(+2.11%)
Apr 24, 2013	6.572	6.600	6.516	6.581	1,437,271	+0.02(+0.24%)
Apr 23, 2013	6.424	6.572	6.408	6.566	1,365,001	+0.16(+2.51%)
Apr 22, 2013	6.390	6.445	6.325	6.405	897,513	+0.01(+0.14%)
Apr 19, 2013	6.328	6.445	6.294	6.396	957,530	+0.06(+0.93%)
Apr 18, 2013	6.498	6.510	6.325	6.337	1,094,334	-0.15(-2.29%)
Apr 17, 2013	6.424	6.520	6.327	6.486	1,976,572	+0.04(+0.67%)
Apr 16, 2013	6.461	6.594	6.418	6.442	2,760,341	-0.01(-0.14%)
Apr 15, 2013	6.489	6.578	6.436	6.452	3,046,300	-0.02(-0.38%)
Apr 12, 2013	6.346	6.479	6.331	6.476	3,039,585	+0.10(+1.50%)
Apr 11, 2013	6.331	6.411	6.300	6.380	1,760,588	+0.06(+0.93%)
Apr 10, 2013	6.180	6.346	6.173	6.322	1,798,791	+0.15(+2.45%)
Apr 09, 2013	6.207	6.214	6.136	6.170	820,713	-0.01(-0.15%)
Apr 08, 2013	6.059	6.180	6.044	6.180	1,536,656	+0.15(+2.41%)
Apr 05, 2013	6.056	6.059	5.954	6.034	1,771,550	-0.09(-1.41%)
Apr 04, 2013	6.146	6.170	6.078	6.121	1,337,673	-0.04(-0.60%)
Apr 03, 2013	6.207	6.260	6.041	6.158	2,307,330	-0.04(-0.65%)
Apr 02, 2013	6.325	6.334	6.189	6.198	1,281,482	-0.08(-1.33%)
Apr 01, 2013	6.183	6.282	6.172	6.282	2,386,468	+0.09(+1.50%)
Mar 28, 2013	6.152	6.229	6.136	6.189	3,145,093	+0.05(+0.81%)
Mar 27, 2013	6.136	6.170	6.084	6.139	1,024,880	-0.04(-0.65%)
Mar 26, 2013	6.161	6.201	6.105	6.180	1,212,400	+0.03(+0.45%)
Mar 25, 2013	6.204	6.204	6.118	6.152	803,498	-0.03(-0.45%)
Mar 22, 2013	6.201	6.201	6.081	6.180	2,292,960	+0.00(+0.00%)
Mar 21, 2013	6.149	6.234	6.093	6.180	940,480	-0.09(-1.48%)
Mar 20, 2013	6.346	6.353	6.272	6.272	1,130,900	-0.03(-0.44%)
Mar 19, 2013	6.371	6.402	6.291	6.300	968,434	-0.07(-1.12%)
Mar 18, 2013	6.300	6.377	6.254	6.371	1,917,921	+0.00(+0.05%)
Mar 15, 2013	6.331	6.408	6.272	6.368	7,226,757	+0.03(+0.49%)
Mar 14, 2013	6.112	6.353	6.050	6.337	5,781,764	+0.22(+3.64%)
Mar 13, 2013	6.118	6.158	6.068	6.115	1,423,163	+0.01(+0.20%)
Mar 12, 2013	6.081	6.149	6.059	6.102	1,644,542	+0.03(+0.46%)
Mar 11, 2013	6.143	6.177	6.059	6.075	2,083,987	-0.09(-1.45%)
Mar 08, 2013	5.997	6.180	5.954	6.164	6,029,863	+0.20(+3.37%)
Mar 07, 2013	6.013	6.056	5.889	5.963	28,394,216	-0.24(-3.84%)
Mar 06, 2013	6.272	6.288	6.112	6.201	3,115,295	-0.12(-1.91%)
Mar 05, 2013	6.371	6.421	6.288	6.322	1,914,549	-0.04(-0.58%)
Mar 04, 2013	6.334	6.489	6.245	6.359	1,073,505	-0.29(-4.41%)
Mar 01, 2013	6.489	6.679	6.439	6.652	969,576	+0.10(+1.46%)
Feb 28, 2013	6.566	6.584	6.479	6.557	697,954	-0.01(-0.09%)
Feb 27, 2013	6.501	6.625	6.501	6.563	567,610	+0.05(+0.76%)
Feb 26, 2013	6.393	6.560	6.380	6.513	1,984,709	-0.07(-1.13%)
Feb 22, 2013	6.603	6.691	6.520	6.587	1,172,174	-0.01(-0.19%)
Feb 21, 2013	6.773	6.813	6.096	6.600	2,088,113	-0.19(-2.78%)
Feb 20, 2013	6.813	6.896	6.739	6.788	1,032,049	-0.07(-0.99%)
Feb 19, 2013	6.634	6.859	6.631	6.856	3,048,776	+0.24(+3.59%)
Feb 15, 2013	6.671	6.674	6.581	6.618	3,880,713	-0.03(-0.51%)
Feb 14, 2013	6.628	6.674	6.609	6.652	925,285	+0.02(+0.28%)
Feb 13, 2013	6.643	6.655	6.621	6.634	402,312	+0.01(+0.09%)
Feb 12, 2013	6.659	6.671	6.606	6.628	1,035,156	-0.03(-0.46%)
Feb 11, 2013	6.714	6.714	6.628	6.659	522,051	-0.05(-0.74%)
Feb 08, 2013	6.693	6.777	6.669	6.708	369,802	+0.03(+0.51%)
Feb 07, 2013	6.723	6.764	6.646	6.674	1,015,278	-0.07(-1.10%)
Feb 06, 2013	6.665	6.748	6.649	6.748	500,020	+0.20(+3.07%)
Feb 04, 2013	6.649	6.680	6.532	6.547	484,217	-0.15(-2.31%)
Feb 01, 2013	6.668	6.705	6.591	6.702	986,176	+0.11(+1.69%)
Jan 31, 2013	6.486	6.603	6.399	6.591	1,044,199	+0.06(+0.99%)
Jan 30, 2013	6.553	6.578	6.504	6.526	657,997	-0.03(-0.42%)
Jan 29, 2013	6.569	6.628	6.541	6.553	650,796	-0.04(-0.56%)
Jan 28, 2013	6.520	6.621	6.507	6.591	1,851,960	+0.08(+1.23%)
Jan 25, 2013	6.495	6.529	6.482	6.510	1,416,600	+0.02(+0.29%)
Jan 24, 2013	6.470	6.538	6.458	6.492	808,527	+0.03(+0.53%)
Jan 23, 2013	6.516	6.538	6.448	6.458	1,830,039	-0.08(-1.23%)
Jan 22, 2013	6.439	6.550	6.430	6.538	619,720	+0.03(+0.47%)
Jan 18, 2013	6.461	6.507	6.433	6.507	302,885	+0.04(+0.57%)
Jan 17, 2013	6.427	6.504	6.397	6.470	536,223	+0.07(+1.11%)
Jan 16, 2013	6.279	6.414	6.149	6.399	1,848,620	+0.12(+1.97%)
Jan 15, 2013	6.248	6.303	6.214	6.275	1,583,163	+0.00(+0.05%)
Jan 14, 2013	6.365	6.377	6.238	6.272	1,000,533	-0.10(-1.60%)
Jan 11, 2013	6.387	6.405	6.334	6.374	650,796	-0.00(-0.05%)
Jan 10, 2013	6.414	6.414	6.368	6.377	820,007	-0.02(-0.29%)
Jan 09, 2013	6.405	6.455	6.365	6.396	1,530,199	+0.01(+0.15%)
Jan 08, 2013	6.368	6.455	6.334	6.387	1,122,423	+0.02(+0.34%)
Jan 07, 2013	6.362	6.402	6.263	6.365	1,220,433	-0.01(-0.10%)
Jan 04, 2013	6.362	6.458	6.337	6.371	827,940	+0.01(+0.10%)
Jan 03, 2013	6.365	6.365	6.305	6.365	829,691	+0.01(+0.15%)
Jan 02, 2013	6.384	6.405	6.254	6.356	662,036	+0.10(+1.63%)
Dec 31, 2012	6.149	6.279	6.105	6.254	693,999	+0.13(+2.12%)
Dec 28, 2012	6.260	6.266	6.105	6.124	884,561	-0.13(-2.12%)
Dec 27, 2012	6.282	6.331	6.177	6.257	1,578,597	+0.22(+3.58%)
Dec 26, 2012	6.028	6.084	6.013	6.041	699,864	+0.00(+0.00%)
Dec 24, 2012	5.982	6.041	5.874	6.041	357,662	+0.04(+0.72%)
Dec 21, 2012	5.973	6.000	5.877	5.997	1,400,379	-0.04(-0.67%)
Dec 20, 2012	6.007	6.041	5.957	6.037	1,142,224	+0.06(+0.93%)
Dec 19, 2012	5.951	6.037	5.911	5.982	1,094,888	+0.02(+0.41%)
Dec 18, 2012	5.796	5.957	5.796	5.957	666,784	+0.15(+2.66%)
Dec 17, 2012	5.753	5.824	5.695	5.803	1,694,766	+0.09(+1.51%)
Dec 14, 2012	5.661	5.747	5.636	5.716	745,482	+0.02(+0.38%)
Dec 13, 2012	5.695	5.778	5.633	5.695	975,246	-0.01(-0.22%)
Dec 12, 2012	5.571	5.722	5.545	5.707	1,199,360	+0.17(+3.13%)
Dec 11, 2012	5.565	5.583	5.494	5.534	1,333,867	-0.01(-0.22%)
Dec 10, 2012	5.518	5.583	5.438	5.546	1,620,007	+0.03(+0.62%)
Dec 07, 2012	5.484	5.543	5.432	5.512	1,699,873	-0.01(-0.22%)
Dec 06, 2012	5.497	5.608	5.491	5.525	18,861,420	-0.08(-1.43%)
Dec 05, 2012	5.821	5.849	5.599	5.605	1,493,588	-0.26(-4.43%)
Dec 04, 2012	5.605	5.898	5.605	5.864	1,159,513	+0.37(+6.81%)
Nov 30, 2012	5.475	5.596	5.432	5.491	662,580	-0.26(-4.46%)
Nov 29, 2012	5.766	5.784	5.710	5.747	89,299	+0.02(+0.27%)
Nov 28, 2012	5.741	5.784	5.664	5.732	218,793	+0.00(+0.00%)
Nov 27, 2012	5.772	5.803	5.701	5.732	103,184	-0.03(-0.54%)
Nov 26, 2012	5.753	5.772	5.682	5.763	126,515	+0.01(+0.16%)
Nov 23, 2012	5.639	5.781	5.639	5.753	60,618	+0.15(+2.70%)
Nov 21, 2012	5.605	5.627	5.531	5.602	26,830	+0.02(+0.39%)
Nov 20, 2012	5.633	5.645	5.552	5.580	121,415	-0.08(-1.37%)
Nov 19, 2012	5.589	5.664	5.549	5.657	189,619	+0.10(+1.72%)
Nov 16, 2012	5.407	5.568	5.390	5.562	192,885	+0.18(+3.33%)
Nov 15, 2012	5.333	5.432	5.330	5.382	182,256	+0.04(+0.75%)
Nov 14, 2012	5.358	5.410	5.277	5.342	343,234	-0.05(-0.92%)
Nov 13, 2012	5.447	5.497	5.253	5.392	702,974	-0.37(-6.43%)
Nov 12, 2012	5.772	5.837	5.713	5.763	177,263	-0.02(-0.27%)
Nov 09, 2012	5.704	5.800	5.654	5.778	133,415	+0.05(+0.81%)
Nov 08, 2012	5.979	5.979	5.701	5.732	577,015	-0.17(-2.88%)
Nov 07, 2012	5.970	6.099	5.874	5.902	337,868	-0.14(-2.25%)
Nov 06, 2012	6.115	6.158	5.960	6.037	509,153	-0.07(-1.16%)
Nov 05, 2012	6.207	6.211	6.075	6.109	335,871	-0.12(-1.89%)
Nov 02, 2012	6.331	6.331	6.217	6.226	283,437	-0.06(-0.89%)
Nov 01, 2012	6.146	6.303	6.146	6.282	419,484	+0.10(+1.65%)
Oct 31, 2012	5.908	6.195	5.888	6.180	467,659	+0.31(+5.32%)
Oct 26, 2012	5.932	5.868	5.868	5.868	193,862	-0.05(-0.89%)
Oct 25, 2012	5.917	5.945	5.809	5.920	340,858	+0.04(+0.74%)
Oct 24, 2012	5.895	5.942	5.871	5.877	85,309	-0.01(-0.21%)
Oct 23, 2012	5.830	5.914	5.759	5.889	83,888	+0.02(+0.32%)
Oct 19, 2012	5.889	5.948	5.815	5.871	86,144	-0.05(-0.89%)
Oct 18, 2012	6.050	6.081	5.908	5.923	258,145	-0.14(-2.29%)
Oct 17, 2012	6.016	6.127	5.997	6.062	102,346	+0.04(+0.67%)
Oct 16, 2012	5.994	6.047	5.979	6.022	128,405	+0.03(+0.46%)
Oct 15, 2012	5.945	6.000	5.939	5.994	58,437	+0.07(+1.20%)
Oct 12, 2012	6.031	6.058	5.905	5.923	151,455	-0.08(-1.39%)
Oct 11, 2012	5.966	6.037	5.930	6.007	159,864	+0.08(+1.30%)
Oct 10, 2012	5.976	5.976	5.868	5.929	405,529	-0.05(-0.83%)
Oct 09, 2012	6.102	6.102	5.948	5.979	346,040	-0.10(-1.63%)
Oct 08, 2012	6.022	6.105	6.007	6.078	276,476	+0.03(+0.51%)
Oct 05, 2012	5.997	6.056	5.991	6.047	362,850	+0.05(+0.77%)
Oct 04, 2012	5.973	6.040	5.973	6.000	418,297	+0.03(+0.57%)
Oct 03, 2012	6.031	6.044	5.917	5.966	608,253	-0.05(-0.77%)
Oct 02, 2012	6.102	6.121	6.013	6.013	362,620	-0.05(-0.82%)
Oct 01, 2012	6.115	6.146	6.019	6.062	313,141	-0.04(-0.61%)
Sep 28, 2012	6.105	6.105	6.028	6.099	398,551	-0.01(-0.15%)
Sep 27, 2012	6.146	6.201	6.109	6.109	311,766	-0.04(-0.70%)
Sep 26, 2012	6.198	6.198	6.065	6.152	311,410	-0.02(-0.35%)
Sep 25, 2012	6.442	6.442	6.170	6.173	450,800	-0.20(-3.15%)
Sep 24, 2012	6.288	6.387	6.257	6.374	1,041,966	+0.05(+0.73%)
Sep 21, 2012	5.939	6.334	5.880	6.328	3,307,031	+0.40(+6.83%)
Sep 20, 2012	5.688	5.923	5.682	5.923	489,301	+0.19(+3.40%)
Sep 19, 2012	5.769	5.784	5.636	5.729	541,809	-0.05(-0.91%)
Sep 18, 2012	5.793	5.827	5.753	5.781	193,319	-0.06(-1.11%)
Sep 17, 2012	5.790	5.861	5.704	5.846	201,775	+0.05(+0.80%)
Sep 14, 2012	5.830	5.868	5.790	5.800	417,581	+0.00(+0.00%)
Sep 13, 2012	5.790	5.883	5.766	5.800	298,506	-0.01(-0.21%)
Sep 12, 2012	5.763	6.081	5.725	5.812	1,943,489	+0.06(+1.02%)
Sep 11, 2012	5.719	5.789	5.719	5.753	115,071	+0.01(+0.16%)
Sep 10, 2012	5.756	5.793	5.698	5.744	218,129	-0.02(-0.43%)
Sep 07, 2012	5.639	5.775	5.630	5.769	349,118	+0.12(+2.13%)
Sep 06, 2012	5.670	5.769	5.645	5.648	299,713	-0.01(-0.11%)
Sep 05, 2012	5.549	5.695	5.549	5.654	371,113	+0.11(+1.95%)
Sep 04, 2012	5.392	5.571	5.392	5.546	462,856	+0.14(+2.57%)
Aug 31, 2012	5.441	5.463	5.339	5.407	269,996	+0.00(+0.00%)
Aug 30, 2012	5.404	5.438	5.392	5.407	188,043	-0.02(-0.40%)
Aug 29, 2012	5.401	5.435	5.333	5.429	197,733	+0.16(+3.11%)
Aug 27, 2012	5.339	5.339	5.192	5.265	319,753	-0.05(-0.87%)
Aug 24, 2012	5.277	5.342	5.237	5.311	815,547	+0.02(+0.47%)
Aug 23, 2012	5.463	5.469	5.225	5.287	1,285,197	-0.19(-3.39%)
Aug 22, 2012	5.206	5.673	5.163	5.472	2,495,966	+0.26(+4.92%)
Aug 21, 2012	5.213	5.259	5.191	5.216	274,324	+0.00(+0.06%)
Aug 20, 2012	5.250	5.250	5.188	5.213	195,992	-0.04(-0.82%)
Aug 17, 2012	5.271	5.274	5.237	5.256	183,130	+0.00(+0.06%)
Aug 16, 2012	5.225	5.262	5.194	5.253	250,303	+0.02(+0.41%)
Aug 15, 2012	5.219	5.237	5.206	5.231	123,522	+0.02(+0.30%)
Aug 14, 2012	5.151	5.250	5.129	5.216	307,808	+0.06(+1.26%)
Aug 13, 2012	5.049	5.154	5.030	5.151	363,704	+0.11(+2.14%)
Aug 10, 2012	4.990	5.049	4.950	5.043	165,336	+0.03(+0.55%)
Aug 09, 2012	4.913	5.015	4.904	5.015	434,692	-0.04(-0.86%)
Aug 08, 2012	4.959	5.067	4.959	5.058	223,900	+0.07(+1.42%)
Aug 07, 2012	4.357	5.055	4.357	4.987	859,132	+0.18(+3.73%)
Aug 06, 2012	4.727	4.836	4.703	4.808	555,548	+0.08(+1.70%)
Aug 03, 2012	4.897	4.913	4.675	4.727	1,012,106	-0.12(-2.55%)
Aug 02, 2012	4.832	4.907	4.777	4.851	146,970	-0.03(-0.70%)
Aug 01, 2012	4.972	5.012	4.857	4.885	200,180	-0.06(-1.25%)
Jul 31, 2012	4.938	4.956	4.882	4.947	341,250	-0.01(-0.19%)
Jul 30, 2012	4.888	5.009	4.832	4.956	620,694	-0.14(-2.79%)
Jul 27, 2012	5.067	5.169	5.033	5.098	254,594	+0.07(+1.48%)
Jul 26, 2012	5.043	5.061	4.959	5.024	224,052	+0.03(+0.68%)
Jul 25, 2012	4.987	4.996	4.942	4.990	134,351	+0.02(+0.37%)
Jul 24, 2012	4.953	4.984	4.916	4.972	310,132	+0.00(+0.00%)
Jul 23, 2012	4.950	5.005	4.873	4.972	326,929	-0.05(-0.98%)
Jul 20, 2012	5.129	5.160	5.021	5.021	162,987	-0.14(-2.64%)
Jul 19, 2012	5.073	5.166	5.018	5.157	357,982	+0.07(+1.40%)
Jul 18, 2012	5.104	5.135	5.052	5.086	189,542	-0.02(-0.36%)
Jul 17, 2012	5.111	5.123	5.052	5.104	117,201	+0.00(+0.06%)
Jul 16, 2012	5.141	5.151	5.039	5.101	144,924	-0.04(-0.72%)
Jul 13, 2012	5.145	5.194	5.132	5.138	299,823	+0.03(+0.67%)
Jul 12, 2012	5.175	5.216	5.104	5.104	524,996	-0.13(-2.48%)
Jul 11, 2012	5.253	5.268	5.175	5.234	288,758	+0.00(+0.06%)
Jul 10, 2012	5.277	5.327	5.194	5.231	264,067	-0.05(-0.94%)
Jul 09, 2012	5.305	5.330	5.253	5.280	268,184	-0.04(-0.70%)
Jul 06, 2012	5.268	5.351	5.228	5.318	508,490	-0.10(-1.77%)
Jul 05, 2012	5.302	5.416	5.299	5.413	1,378,999	+0.06(+1.21%)
Jul 03, 2012	5.299	5.348	5.259	5.348	474,659	+0.00(+0.06%)