China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	42.17	42.80	42.17	42.49	16,896	+0.45(+1.06%)
Apr 29, 2015	42.26	42.38	41.07	42.04	23,116	-0.41(-0.97%)
Apr 28, 2015	42.44	42.53	42.07	42.45	8,522	-0.11(-0.26%)
Apr 27, 2015	43.19	43.19	42.33	42.56	21,402	+0.99(+2.38%)
Apr 24, 2015	41.69	41.71	41.44	41.57	8,562	+0.03(+0.08%)
Apr 23, 2015	41.03	41.69	41.03	41.54	21,159	+0.45(+1.08%)
Apr 22, 2015	41.57	41.58	41.04	41.09	91,285	+0.61(+1.50%)
Apr 21, 2015	40.21	41.78	40.21	40.49	14,399	+0.74(+1.87%)
Apr 20, 2015	39.47	39.99	39.47	39.74	14,049	-0.25(-0.64%)
Apr 17, 2015	39.02	40.36	39.02	40.00	27,558	-1.76(-4.21%)
Apr 16, 2015	40.68	41.76	40.68	41.76	42,099	+1.24(+3.06%)
Apr 15, 2015	40.78	40.78	40.35	40.52	19,793	-0.70(-1.71%)
Apr 14, 2015	41.30	41.41	40.24	41.22	22,451	-0.49(-1.18%)
Apr 13, 2015	40.60	42.12	40.60	41.71	94,929	+1.47(+3.65%)
Apr 10, 2015	40.37	40.37	39.99	40.24	40,508	+0.21(+0.54%)
Apr 09, 2015	39.66	40.05	38.91	40.03	12,160	+1.43(+3.72%)
Apr 08, 2015	38.11	39.03	37.55	38.60	45,837	+2.63(+7.31%)
Apr 07, 2015	35.85	35.99	35.79	35.97	5,358	+0.10(+0.28%)
Apr 06, 2015	35.15	35.98	35.15	35.87	13,026	+0.33(+0.94%)
Apr 02, 2015	34.85	35.53	35.53	35.53	7,039	+1.20(+3.51%)
Apr 01, 2015	34.27	34.36	34.15	34.33	9,130	+0.69(+2.05%)
Mar 31, 2015	33.96	33.97	33.57	33.64	20,005	-0.18(-0.54%)
Mar 30, 2015	33.39	33.86	33.39	33.82	11,365	+0.80(+2.44%)
Mar 27, 2015	32.53	33.03	32.44	33.02	12,364	+0.58(+1.79%)
Mar 26, 2015	32.68	32.68	32.37	32.44	4,137	+0.15(+0.47%)
Mar 25, 2015	32.70	32.70	32.26	32.28	13,856	+0.14(+0.43%)
Mar 24, 2015	32.35	32.35	32.14	32.14	6,417	+0.08(+0.25%)
Mar 23, 2015	32.53	32.71	32.06	32.06	7,900	-0.22(-0.68%)
Mar 20, 2015	32.10	32.34	32.10	32.28	17,766	+0.51(+1.60%)
Mar 19, 2015	31.80	32.07	31.72	31.77	3,406	-0.22(-0.67%)
Mar 18, 2015	31.70	31.99	31.50	31.99	4,926	+0.34(+1.08%)
Mar 17, 2015	31.79	31.79	31.52	31.65	4,116	+0.01(+0.04%)
Mar 16, 2015	31.50	31.70	31.43	31.64	6,483	+0.30(+0.96%)
Mar 13, 2015	31.39	31.53	31.30	31.34	3,333	-0.21(-0.66%)
Mar 12, 2015	31.75	31.75	31.50	31.54	4,956	+0.21(+0.67%)
Mar 11, 2015	31.12	31.41	31.12	31.34	17,244	+0.21(+0.67%)
Mar 10, 2015	31.33	31.33	31.13	31.13	11,533	-0.35(-1.11%)
Mar 09, 2015	31.36	31.48	31.36	31.48	805	+0.08(+0.24%)
Mar 06, 2015	31.36	31.62	31.22	31.40	23,839	-0.10(-0.31%)
Mar 05, 2015	31.70	31.70	31.36	31.50	26,407	+0.17(+0.56%)
Mar 04, 2015	31.39	31.39	31.32	31.32	6,791	-0.15(-0.49%)
Mar 03, 2015	31.14	31.64	31.14	31.48	11,302	-0.24(-0.75%)
Mar 02, 2015	31.57	31.71	31.54	31.71	984	+0.36(+1.13%)
Feb 26, 2015	31.57	31.59	31.36	31.36	102	+0.02(+0.07%)
Feb 25, 2015	31.41	31.41	31.32	31.34	2,032	-0.09(-0.29%)
Feb 24, 2015	31.52	31.78	31.23	31.43	81,233	+0.29(+0.92%)
Feb 23, 2015	31.15	31.32	31.14	31.14	6,240	-0.07(-0.22%)
Feb 20, 2015	31.11	31.46	31.11	31.21	7,980	-0.07(-0.22%)
Feb 19, 2015	30.91	31.29	30.91	31.28	13,154	+0.08(+0.24%)
Feb 18, 2015	31.11	31.20	30.96	31.20	4,943	-0.12(-0.37%)
Feb 17, 2015	31.29	31.34	31.09	31.32	14,606	+0.20(+0.64%)
Feb 13, 2015	31.43	31.12	31.12	31.12	20,257	+0.25(+0.81%)
Feb 12, 2015	30.77	30.92	30.65	30.87	35,622	+0.21(+0.68%)
Feb 11, 2015	30.63	30.67	30.54	30.66	17,767	-0.03(-0.09%)
Feb 10, 2015	30.70	30.77	30.52	30.69	67,910	+0.18(+0.59%)
Feb 09, 2015	30.54	30.61	30.41	30.51	23,541	-0.02(-0.07%)
Feb 06, 2015	30.59	30.79	30.42	30.53	40,011	-0.56(-1.81%)
Feb 05, 2015	30.94	31.13	30.90	31.09	56,836	-0.16(-0.51%)
Feb 04, 2015	31.53	31.92	31.25	31.25	57,792	-0.05(-0.17%)
Feb 03, 2015	31.25	31.48	31.07	31.31	12,644	+0.02(+0.06%)
Feb 02, 2015	30.95	31.29	30.85	31.29	26,415	+0.36(+1.16%)
Jan 30, 2015	30.97	31.38	30.93	30.93	21,107	-0.57(-1.80%)
Jan 29, 2015	31.26	31.50	31.05	31.50	22,375	+0.58(+1.89%)
Jan 28, 2015	31.29	31.29	30.91	30.91	11,267	-0.25(-0.80%)
Jan 27, 2015	30.81	31.21	30.79	31.16	14,843	-0.23(-0.73%)
Jan 26, 2015	31.53	31.53	31.29	31.39	1,639	+0.21(+0.67%)
Jan 23, 2015	31.61	31.69	31.17	31.18	50,482	-0.34(-1.08%)
Jan 22, 2015	31.31	31.68	31.27	31.52	33,088	+0.22(+0.69%)
Jan 21, 2015	31.27	31.42	31.11	31.31	30,483	+0.28(+0.90%)
Jan 20, 2015	30.72	31.03	30.63	31.03	11,382	-0.02(-0.07%)
Jan 16, 2015	31.02	31.20	30.68	31.05	23,577	-0.29(-0.91%)
Jan 15, 2015	31.50	31.52	31.34	31.34	15,830	-0.24(-0.77%)
Jan 14, 2015	31.70	31.70	31.41	31.58	2,334	-0.08(-0.26%)
Jan 13, 2015	32.00	32.00	31.52	31.66	3,050	+0.20(+0.62%)
Jan 12, 2015	31.40	31.47	31.40	31.47	2,185	-0.31(-0.97%)
Jan 09, 2015	31.88	31.91	31.73	31.77	1,321	-0.00(-0.00%)
Jan 08, 2015	32.21	32.21	31.77	31.77	2,310	-0.36(-1.13%)
Jan 07, 2015	31.83	32.14	31.75	32.14	17,027	+0.40(+1.25%)
Jan 06, 2015	31.75	31.75	31.55	31.74	3,166	+0.35(+1.12%)
Jan 05, 2015	31.74	31.77	31.33	31.39	7,640	+0.14(+0.43%)
Jan 02, 2015	31.80	31.80	31.25	31.25	4,170	-0.30(-0.95%)
Dec 31, 2014	31.11	31.55	31.55	31.55	11,924	+0.71(+2.30%)
Dec 30, 2014	30.73	31.06	30.73	30.84	33,078	+0.13(+0.41%)
Dec 29, 2014	31.04	31.04	30.37	30.72	15,557	-0.60(-1.91%)
Dec 26, 2014	30.93	31.42	30.93	31.31	21,895	+0.83(+2.72%)
Dec 24, 2014	30.42	30.49	30.49	30.49	13,073	+0.08(+0.27%)
Dec 23, 2014	30.40	30.45	30.40	30.40	4,379	-0.17(-0.55%)
Dec 22, 2014	30.45	30.67	30.33	30.57	10,992	-0.13(-0.41%)
Dec 19, 2014	30.62	30.77	30.60	30.70	13,496	+0.02(+0.07%)
Dec 18, 2014	30.86	30.86	30.62	30.67	6,580	-0.37(-1.20%)
Dec 17, 2014	30.95	31.22	30.90	31.05	35,685	-0.01(-0.04%)
Dec 16, 2014	30.98	31.50	30.98	31.06	8,260	-0.24(-0.77%)
Dec 15, 2014	31.49	31.51	31.30	31.30	84,019	+0.03(+0.09%)
Dec 12, 2014	31.25	31.27	31.12	31.27	19,424	-0.08(-0.27%)
Dec 11, 2014	31.42	31.74	31.36	31.36	14,762	+0.50(+1.63%)
Dec 10, 2014	30.81	31.26	30.81	30.85	4,338	+0.21(+0.67%)
Dec 09, 2014	30.85	30.85	30.52	30.65	5,911	-0.75(-2.39%)
Dec 08, 2014	31.71	31.71	31.33	31.40	22,250	-0.76(-2.36%)
Dec 05, 2014	32.16	32.25	32.16	32.16	23,372	-0.18(-0.55%)
Dec 04, 2014	32.28	32.36	32.05	32.33	27,855	+0.06(+0.17%)
Dec 03, 2014	32.16	32.38	32.14	32.28	6,988	-0.09(-0.28%)
Dec 02, 2014	32.36	32.37	32.22	32.37	8,890	+0.33(+1.03%)
Dec 01, 2014	32.25	32.25	31.75	32.04	16,943	-0.83(-2.53%)
Nov 28, 2014	33.04	33.04	32.71	32.87	10,230	-0.59(-1.75%)
Nov 26, 2014	33.46	33.46	33.46	33.46	5,227	+0.25(+0.77%)
Nov 25, 2014	33.24	33.24	33.20	33.20	1,592	-0.06(-0.19%)
Nov 24, 2014	33.64	33.64	33.26	33.26	7,280	-0.42(-1.25%)
Nov 21, 2014	33.68	33.98	33.68	33.69	2,173	+0.70(+2.11%)
Nov 20, 2014	33.00	33.02	32.97	32.99	4,332	-0.32(-0.97%)
Nov 19, 2014	33.15	33.32	32.90	33.31	4,913	+0.01(+0.02%)
Nov 18, 2014	33.14	33.31	33.09	33.31	2,690	-0.19(-0.56%)
Nov 17, 2014	33.59	33.59	33.25	33.49	3,759	-0.60(-1.76%)
Nov 14, 2014	33.71	34.20	33.62	34.09	5,375	+0.68(+2.04%)
Nov 13, 2014	33.27	33.41	33.24	33.41	4,637	+0.18(+0.54%)
Nov 12, 2014	33.47	33.47	33.23	33.23	4,374	+0.06(+0.19%)
Nov 11, 2014	33.32	33.32	32.87	33.17	18,052	+0.04(+0.12%)
Nov 10, 2014	33.00	33.22	33.00	33.13	10,516	+0.40(+1.22%)
Nov 07, 2014	32.82	32.82	32.70	32.73	1,274	-0.02(-0.06%)
Nov 06, 2014	32.93	32.93	32.74	32.75	6,439	-0.08(-0.23%)
Nov 05, 2014	32.75	32.82	32.75	32.82	1,112	-0.06(-0.18%)
Nov 04, 2014	33.21	33.21	32.71	32.88	31,808	-0.11(-0.32%)
Nov 03, 2014	32.92	32.99	32.71	32.99	3,394	+0.01(+0.04%)
Oct 31, 2014	32.61	32.98	32.61	32.98	1,546	-0.23(-0.68%)
Oct 30, 2014	32.70	33.40	32.40	33.20	5,273	+0.48(+1.47%)
Oct 29, 2014	32.53	32.94	32.53	32.72	3,246	+0.55(+1.71%)
Oct 27, 2014	32.18	32.38	32.13	32.17	194	-0.45(-1.39%)
Oct 24, 2014	32.67	32.67	32.62	32.62	753	+0.16(+0.49%)
Oct 23, 2014	32.42	32.82	32.42	32.47	2,795	+0.06(+0.18%)
Oct 22, 2014	32.79	32.80	32.41	32.41	7,265	-0.30(-0.91%)
Oct 21, 2014	32.55	32.71	32.55	32.71	2,413	+0.25(+0.78%)
Oct 20, 2014	32.12	32.45	32.12	32.45	2,244	-0.09(-0.27%)
Oct 17, 2014	32.54	32.92	32.54	32.54	1,791	+0.24(+0.75%)
Oct 16, 2014	32.03	32.71	32.03	32.30	3,778	+0.45(+1.41%)
Oct 15, 2014	32.40	32.40	31.81	31.85	2,456	-0.48(-1.49%)
Oct 14, 2014	32.49	32.49	32.31	32.33	27,911	-0.27(-0.84%)
Oct 13, 2014	32.75	32.75	32.61	32.61	635	-0.05(-0.15%)
Oct 10, 2014	32.95	32.95	32.66	32.66	762	-0.17(-0.52%)
Oct 09, 2014	33.22	33.22	32.80	32.83	26,090	-0.90(-2.66%)
Oct 08, 2014	33.51	33.73	33.50	33.73	2,056	+0.44(+1.31%)
Oct 07, 2014	33.29	33.29	33.29	33.29	384	-0.12(-0.37%)
Oct 06, 2014	33.04	33.56	33.04	33.42	7,670	+0.94(+2.89%)
Oct 03, 2014	32.73	32.73	32.47	32.48	7,274	+0.27(+0.84%)
Oct 02, 2014	32.07	32.20	31.76	32.20	18,142	-0.11(-0.34%)
Oct 01, 2014	32.78	32.78	32.11	32.31	15,915	-0.33(-1.01%)
Sep 30, 2014	32.44	32.79	32.44	32.64	19,700	+0.19(+0.59%)
Sep 29, 2014	32.75	32.75	32.15	32.45	17,545	-1.19(-3.54%)
Sep 26, 2014	33.41	33.64	33.41	33.64	2,432	+0.14(+0.43%)
Sep 25, 2014	33.68	33.68	33.40	33.50	14,154	-0.36(-1.08%)
Sep 24, 2014	33.48	33.87	33.48	33.86	11,135	+0.57(+1.72%)
Sep 23, 2014	33.29	33.33	33.19	33.29	4,332	+0.10(+0.29%)
Sep 22, 2014	33.51	33.68	33.09	33.20	20,865	-0.34(-1.03%)
Sep 19, 2014	33.79	33.79	33.32	33.54	14,887	-0.15(-0.45%)
Sep 18, 2014	33.75	33.75	33.52	33.69	10,480	-0.10(-0.29%)
Sep 17, 2014	33.96	33.96	33.73	33.79	3,107	-0.24(-0.71%)
Sep 16, 2014	33.26	34.30	33.26	34.03	22,558	+0.32(+0.94%)
Sep 15, 2014	33.86	34.01	33.50	33.71	27,242	-0.15(-0.45%)
Sep 12, 2014	33.83	33.88	33.83	33.86	1,255	-0.21(-0.61%)
Sep 11, 2014	33.69	34.07	33.69	34.07	21,646	-0.05(-0.14%)
Sep 10, 2014	33.96	34.16	33.96	34.12	16,863	+0.15(+0.45%)
Sep 09, 2014	33.91	34.04	33.83	33.97	4,389	-0.34(-1.00%)
Sep 08, 2014	34.44	34.44	34.08	34.31	5,070	-0.07(-0.20%)
Sep 05, 2014	34.10	34.42	34.09	34.38	15,176	+0.39(+1.13%)
Sep 04, 2014	34.06	34.34	33.99	33.99	22,537	+0.31(+0.92%)
Sep 03, 2014	33.62	33.71	33.44	33.68	46,116	+0.21(+0.62%)
Sep 02, 2014	33.02	33.48	33.02	33.48	22,533	+0.60(+1.82%)
Aug 29, 2014	32.76	32.88	32.88	32.88	16,697	+0.10(+0.31%)
Aug 28, 2014	32.79	32.87	32.74	32.78	6,005	-0.45(-1.34%)
Aug 27, 2014	33.27	33.44	33.10	33.22	54,480	-0.22(-0.66%)
Aug 26, 2014	33.48	33.48	33.29	33.44	12,655	-0.05(-0.16%)
Aug 25, 2014	33.53	33.70	33.31	33.50	7,820	+0.01(+0.02%)
Aug 22, 2014	33.54	33.54	33.54	33.49	22,709	+0.10(+0.31%)
Aug 21, 2014	33.17	33.46	33.16	33.39	56,246	-0.08(-0.25%)
Aug 20, 2014	33.29	33.53	33.29	33.47	20,166	-0.13(-0.39%)
Aug 19, 2014	33.51	33.62	33.50	33.60	8,457	+0.19(+0.58%)
Aug 18, 2014	33.26	33.42	33.26	33.41	12,501	+0.19(+0.58%)
Aug 15, 2014	33.25	33.26	33.17	33.22	14,448	-0.04(-0.12%)
Aug 14, 2014	33.64	33.64	33.15	33.26	86,781	-0.28(-0.82%)
Aug 13, 2014	33.40	33.75	33.40	33.53	6,790	+0.22(+0.66%)
Aug 12, 2014	33.27	33.32	32.98	33.31	27,033	+0.06(+0.17%)
Aug 11, 2014	32.91	33.35	32.89	33.26	33,303	+0.32(+0.98%)
Aug 08, 2014	32.73	32.93	32.73	32.93	29,192	+0.56(+1.74%)
Aug 07, 2014	32.58	32.58	32.33	32.37	19,478	-0.18(-0.55%)
Aug 06, 2014	32.25	32.69	32.25	32.55	48,172	+0.15(+0.46%)
Aug 05, 2014	32.65	32.65	32.27	32.40	47,245	-0.18(-0.57%)
Aug 04, 2014	32.44	32.64	32.40	32.58	23,407	+0.27(+0.83%)
Aug 01, 2014	32.46	32.59	32.29	32.31	17,368	+0.34(+1.08%)
Jul 31, 2014	32.33	32.57	31.96	31.97	130,864	-0.38(-1.17%)
Jul 30, 2014	32.77	32.80	32.25	32.35	61,309	-0.54(-1.63%)
Jul 29, 2014	32.89	33.03	32.85	32.89	1,830	+0.17(+0.53%)
Jul 28, 2014	32.84	32.84	32.71	32.71	2,172	+0.03(+0.09%)
Jul 25, 2014	32.53	32.70	32.43	32.68	16,841	+0.18(+0.57%)
Jul 24, 2014	32.47	32.50	32.40	32.50	2,360	+0.07(+0.21%)
Jul 23, 2014	32.42	32.44	32.36	32.43	3,403	-0.01(-0.02%)
Jul 22, 2014	32.29	32.51	32.29	32.44	12,026	+0.28(+0.88%)
Jul 21, 2014	32.11	32.21	32.07	32.16	6,197	-0.19(-0.59%)
Jul 18, 2014	32.95	32.98	32.14	32.35	15,712	+0.32(+1.00%)
Jul 17, 2014	32.25	32.27	32.02	32.02	35,722	-0.51(-1.57%)
Jul 16, 2014	32.31	32.55	32.31	32.54	8,932	+0.22(+0.69%)
Jul 15, 2014	32.42	32.43	32.07	32.31	10,908	-0.07(-0.23%)
Jul 14, 2014	32.45	32.45	32.22	32.39	8,330	+0.63(+1.99%)
Jul 11, 2014	31.90	31.94	31.76	31.76	16,934	-0.11(-0.34%)
Jul 10, 2014	31.40	31.96	31.36	31.87	13,259	-0.35(-1.10%)
Jul 09, 2014	31.69	32.22	31.69	32.22	16,914	+0.26(+0.81%)
Jul 08, 2014	32.07	32.07	31.67	31.96	11,868	-0.09(-0.28%)
Jul 07, 2014	31.99	32.16	31.99	32.05	10,024	+0.19(+0.61%)
Jul 03, 2014	31.85	31.86	31.86	31.86	2,323	+0.10(+0.31%)
Jul 02, 2014	31.54	31.77	31.54	31.76	5,508	+0.46(+1.48%)
Jul 01, 2014	31.30	31.30	31.30	31.30	460	-0.07(-0.21%)
Jun 30, 2014	31.36	31.36	31.36	31.36	744	+0.36(+1.18%)
Jun 27, 2014	31.00	31.01	31.00	31.00	514	+0.00(+0.00%)
Jun 26, 2014	30.89	31.00	30.89	31.00	1,568	+0.30(+0.98%)
Jun 25, 2014	30.81	30.94	30.65	30.70	5,850	-0.17(-0.55%)
Jun 24, 2014	30.95	31.01	30.67	30.87	10,271	+0.12(+0.40%)
Jun 23, 2014	30.68	30.74	30.59	30.74	68,635	-0.05(-0.18%)
Jun 20, 2014	31.10	31.10	30.80	30.80	3,218	-0.07(-0.24%)
Jun 19, 2014	30.87	31.09	30.87	30.87	3,892	-0.43(-1.37%)
Jun 18, 2014	31.02	31.30	31.02	31.30	1,150	+0.20(+0.65%)
Jun 17, 2014	31.10	31.10	31.10	31.10	2,195	-0.22(-0.72%)
Jun 16, 2014	31.33	31.36	31.31	31.32	5,288	-0.15(-0.47%)
Jun 13, 2014	31.45	31.47	31.44	31.47	3,605	+0.03(+0.11%)
Jun 12, 2014	31.25	31.44	31.25	31.44	1,760	+0.24(+0.78%)
Jun 11, 2014	31.16	31.24	31.16	31.19	2,077	-0.02(-0.07%)
Jun 10, 2014	31.61	31.61	31.19	31.21	15,173	-0.01(-0.03%)
Jun 06, 2014	31.05	31.22	31.05	31.22	885	+0.09(+0.30%)
Jun 05, 2014	31.15	31.19	31.02	31.13	31,285	+0.41(+1.33%)
Jun 04, 2014	30.80	30.84	30.70	30.72	94,995	-0.15(-0.47%)
Jun 03, 2014	30.97	30.97	30.87	30.87	763	-0.16(-0.51%)
Jun 02, 2014	30.48	31.18	30.48	31.03	10,835	-0.05(-0.17%)
May 30, 2014	31.10	31.19	31.08	31.08	4,227	+0.39(+1.28%)
May 29, 2014	30.54	30.74	30.54	30.69	1,097	-0.22(-0.72%)
May 28, 2014	30.89	30.97	30.79	30.91	4,918	+0.13(+0.42%)
May 27, 2014	30.79	30.88	30.78	30.78	4,359	+0.24(+0.78%)
May 23, 2014	30.55	30.55	30.55	30.55	736	-0.05(-0.18%)
May 22, 2014	30.60	30.60	30.60	30.60	536	+0.36(+1.19%)
May 21, 2014	30.42	30.43	30.21	30.24	3,490	-0.02(-0.07%)
May 20, 2014	30.05	30.27	30.01	30.26	2,513	+0.12(+0.39%)
May 19, 2014	30.15	30.15	30.15	30.15	8	+0.00(+0.00%)
May 16, 2014	30.00	30.15	30.00	30.15	2,193	+0.14(+0.45%)
May 15, 2014	30.26	30.26	29.92	30.01	1,342	-0.24(-0.78%)
May 14, 2014	30.25	30.25	30.25	30.25	739	+0.13(+0.43%)
May 13, 2014	29.98	30.14	29.98	30.12	6,773	+0.18(+0.61%)
May 12, 2014	29.93	29.94	29.79	29.94	945	+0.49(+1.66%)
May 09, 2014	29.15	29.48	29.15	29.45	2,347	-0.12(-0.41%)
May 08, 2014	29.52	29.57	29.52	29.57	642	-0.41(-1.36%)
May 07, 2014	29.87	29.99	29.86	29.98	6,241	-0.25(-0.83%)
May 06, 2014	30.11	30.43	30.11	30.23	6,033	-0.10(-0.32%)
May 05, 2014	29.86	30.33	29.86	30.33	2,048	+0.19(+0.62%)
May 02, 2014	30.20	30.27	30.14	30.14	2,941	+0.26(+0.89%)