Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	6.217	6.463	6.039	6.128	56,855	-0.06(-0.96%)
Sep 29, 2015	6.247	6.411	6.054	6.188	42,933	-0.03(-0.48%)
Sep 28, 2015	6.351	6.478	6.001	6.217	125,661	-0.13(-2.00%)
Sep 25, 2015	6.880	6.940	6.322	6.344	114,134	-0.51(-7.39%)
Sep 24, 2015	6.366	6.880	6.344	6.850	112,237	+0.42(+6.48%)
Sep 23, 2015	6.426	6.448	6.195	6.433	45,594	+0.07(+1.05%)
Sep 22, 2015	6.627	6.627	6.336	6.366	77,157	-0.26(-3.93%)
Sep 21, 2015	6.478	6.753	6.389	6.627	49,856	+0.16(+2.53%)
Sep 18, 2015	6.567	6.660	6.385	6.463	105,778	-0.17(-2.58%)
Sep 17, 2015	6.783	6.835	6.545	6.634	91,444	-0.14(-2.09%)
Sep 16, 2015	6.724	6.895	6.485	6.776	89,325	+0.12(+1.79%)
Sep 15, 2015	6.746	6.873	6.552	6.657	66,999	-0.03(-0.45%)
Sep 14, 2015	7.029	7.208	6.642	6.686	123,685	-0.36(-5.17%)
Sep 11, 2015	6.955	7.074	6.932	7.051	38,430	+0.01(+0.21%)
Sep 10, 2015	7.081	7.290	6.873	7.036	61,651	-0.11(-1.56%)
Sep 09, 2015	7.483	7.528	7.118	7.148	86,241	-0.27(-3.61%)
Sep 08, 2015	7.267	7.625	7.267	7.416	94,615	+0.23(+3.21%)
Sep 04, 2015	7.252	7.185	7.185	7.185	52,780	-0.18(-2.43%)
Sep 03, 2015	7.751	7.893	7.319	7.364	93,922	-0.36(-4.72%)
Sep 02, 2015	7.863	7.967	7.379	7.729	84,266	+0.01(+0.19%)
Sep 01, 2015	7.736	8.109	7.632	7.714	129,590	-0.25(-3.18%)
Aug 31, 2015	7.721	8.191	7.721	7.967	109,114	+0.19(+2.39%)
Aug 28, 2015	7.662	7.885	7.625	7.781	67,072	+0.06(+0.77%)
Aug 27, 2015	7.744	8.049	7.424	7.721	142,754	+0.13(+1.67%)
Aug 26, 2015	7.401	7.654	7.103	7.595	147,569	+0.53(+7.48%)
Aug 25, 2015	7.349	7.582	7.066	7.066	142,516	-0.08(-1.15%)
Aug 24, 2015	6.999	7.522	6.896	7.148	106,502	-0.19(-2.54%)
Aug 21, 2015	7.059	7.401	7.022	7.334	116,064	+0.10(+1.44%)
Aug 20, 2015	7.319	7.729	7.223	7.230	157,557	-0.10(-1.32%)
Aug 19, 2015	7.610	7.669	7.245	7.327	102,433	-0.30(-3.91%)
Aug 18, 2015	7.967	8.094	7.543	7.625	93,292	-0.33(-4.12%)
Aug 17, 2015	7.550	7.967	7.550	7.952	76,118	+0.43(+5.74%)
Aug 14, 2015	7.051	7.565	7.029	7.520	161,187	+0.43(+6.09%)
Aug 13, 2015	7.193	7.317	7.059	7.089	106,452	-0.08(-1.14%)
Aug 12, 2015	7.059	7.401	7.029	7.170	79,409	+0.08(+1.16%)
Aug 11, 2015	7.126	7.230	6.947	7.089	124,708	-0.04(-0.52%)
Aug 10, 2015	6.619	7.327	6.597	7.126	195,497	+0.57(+8.75%)
Aug 07, 2015	6.210	6.597	6.210	6.552	110,579	+0.27(+4.27%)
Aug 06, 2015	6.843	6.932	6.277	6.284	257,194	-0.92(-12.81%)
Aug 05, 2015	7.558	7.558	7.156	7.208	81,692	-0.23(-3.10%)
Aug 04, 2015	7.438	7.468	7.260	7.438	59,928	+0.06(+0.81%)
Aug 03, 2015	7.736	7.736	7.282	7.379	73,221	-0.33(-4.25%)
Jul 31, 2015	7.721	7.870	7.558	7.707	87,645	-0.02(-0.29%)
Jul 30, 2015	8.138	8.138	7.669	7.729	148,561	-0.39(-4.77%)
Jul 29, 2015	8.086	8.488	7.952	8.116	226,962	+0.10(+1.30%)
Jul 28, 2015	7.513	8.027	7.416	8.012	215,070	+0.57(+7.71%)
Jul 27, 2015	7.431	7.602	7.178	7.438	87,254	-0.02(-0.30%)
Jul 24, 2015	7.632	7.669	7.245	7.461	117,327	-0.23(-3.00%)
Jul 23, 2015	7.937	8.027	7.543	7.692	134,537	-0.25(-3.10%)
Jul 22, 2015	8.228	8.228	7.878	7.937	91,491	-0.26(-3.18%)
Jul 21, 2015	7.930	8.295	7.744	8.198	203,943	+0.33(+4.16%)
Jul 20, 2015	8.071	8.280	7.774	7.870	202,499	-0.19(-2.31%)
Jul 17, 2015	7.803	8.064	7.669	8.056	157,854	+0.20(+2.56%)
Jul 16, 2015	7.371	7.960	7.327	7.855	242,390	+0.60(+8.21%)
Jul 15, 2015	7.379	7.446	7.223	7.260	87,159	-0.01(-0.10%)
Jul 14, 2015	7.133	7.371	7.081	7.267	105,359	+0.20(+2.85%)
Jul 13, 2015	6.999	7.312	6.925	7.066	201,968	+0.06(+0.85%)
Jul 10, 2015	7.491	7.610	6.940	7.007	214,119	-0.42(-5.71%)
Jul 09, 2015	7.535	7.640	7.312	7.431	232,950	-0.04(-0.60%)
Jul 08, 2015	7.587	7.814	7.334	7.476	126,784	-0.18(-2.33%)
Jul 07, 2015	7.699	7.742	7.483	7.654	190,024	-0.11(-1.44%)
Jul 06, 2015	7.811	7.896	7.669	7.766	221,692	-0.07(-0.86%)
Jul 02, 2015	7.669	7.833	7.833	7.833	115,633	+0.19(+2.43%)
Jul 01, 2015	7.811	7.960	7.505	7.647	111,961	-0.15(-1.91%)
Jun 30, 2015	7.781	7.840	7.632	7.796	118,646	-0.03(-0.38%)
Jun 29, 2015	8.131	8.183	7.721	7.826	178,355	-0.27(-3.31%)
Jun 26, 2015	8.362	8.503	7.885	8.094	1,364,868	-0.31(-3.63%)
Jun 25, 2015	8.436	8.503	8.131	8.399	246,416	+0.06(+0.71%)
Jun 24, 2015	8.280	8.459	8.161	8.339	169,749	+0.03(+0.36%)
Jun 23, 2015	7.848	8.392	7.520	8.310	365,603	+0.44(+5.58%)
Jun 22, 2015	8.079	8.183	7.766	7.870	269,288	-0.17(-2.13%)
Jun 19, 2015	7.982	8.444	7.937	8.042	328,112	-0.01(-0.09%)
Jun 18, 2015	8.280	8.496	7.922	8.049	231,307	-0.23(-2.79%)
Jun 17, 2015	8.630	8.697	8.272	8.280	154,257	-0.36(-4.14%)
Jun 16, 2015	8.436	8.749	8.436	8.637	111,709	+0.22(+2.56%)
Jun 15, 2015	8.756	9.047	8.399	8.421	224,493	-0.49(-5.51%)
Jun 12, 2015	9.062	9.121	8.779	8.913	128,891	-0.21(-2.29%)
Jun 11, 2015	8.987	9.289	8.898	9.121	172,381	+0.13(+1.41%)
Jun 10, 2015	9.196	9.233	8.965	8.995	85,525	-0.16(-1.71%)
Jun 09, 2015	9.218	9.218	8.838	9.151	209,258	+0.01(+0.16%)
Jun 08, 2015	9.166	9.293	9.047	9.136	131,751	-0.06(-0.65%)
Jun 05, 2015	9.196	9.352	9.047	9.196	208,317	-0.03(-0.32%)
Jun 04, 2015	9.345	9.456	8.894	9.226	170,583	-0.10(-1.12%)
Jun 03, 2015	9.531	9.598	9.326	9.330	165,262	-0.19(-2.03%)
Jun 02, 2015	9.263	9.605	9.218	9.523	158,102	+0.19(+2.07%)
Jun 01, 2015	9.307	9.427	9.077	9.330	144,402	-0.01(-0.08%)
May 29, 2015	9.307	9.382	8.995	9.337	184,850	+0.01(+0.08%)
May 28, 2015	9.114	9.352	8.898	9.330	195,341	+0.25(+2.79%)
May 27, 2015	8.861	9.300	8.719	9.077	128,671	+0.32(+3.66%)
May 26, 2015	8.861	9.218	8.623	8.756	205,469	-0.02(-0.25%)
May 22, 2015	8.712	8.779	8.779	8.779	117,245	+0.01(+0.08%)
May 21, 2015	8.719	8.876	8.451	8.771	137,064	+0.05(+0.60%)
May 20, 2015	8.794	8.928	8.354	8.719	172,314	-0.02(-0.26%)
May 19, 2015	8.682	8.950	8.220	8.742	215,716	+0.06(+0.69%)
May 18, 2015	9.010	9.010	8.511	8.682	192,338	-0.26(-2.91%)
May 15, 2015	8.816	9.151	8.652	8.943	149,761	-0.01(-0.17%)
May 14, 2015	8.727	9.032	8.414	8.957	179,589	+0.31(+3.53%)
May 13, 2015	9.680	9.702	8.615	8.652	333,492	-0.86(-9.01%)
May 12, 2015	10.30	10.30	9.486	9.508	319,006	-0.88(-8.49%)
May 11, 2015	10.37	10.44	10.12	10.39	119,362	+0.13(+1.23%)
May 08, 2015	10.06	10.44	9.879	10.26	243,251	+0.30(+3.05%)
May 07, 2015	9.560	10.13	9.239	9.961	230,146	+0.39(+4.02%)
May 06, 2015	9.486	9.701	9.264	9.575	342,005	+0.31(+3.36%)
May 05, 2015	8.841	10.37	8.434	9.264	272,472	+0.59(+6.84%)
May 04, 2015	9.634	9.768	8.589	8.671	340,914	-0.77(-8.16%)
May 01, 2015	10.55	10.55	9.264	9.442	244,547	-1.11(-10.53%)
Apr 30, 2015	10.26	10.56	9.449	10.55	419,697	+0.27(+2.59%)
Apr 29, 2015	9.634	10.29	9.194	10.29	402,039	+0.72(+7.51%)
Apr 28, 2015	8.352	9.575	7.819	9.568	248,965	+1.22(+14.55%)
Apr 27, 2015	8.664	9.612	8.219	8.352	309,130	-0.07(-0.88%)
Apr 24, 2015	8.056	8.841	7.782	8.426	261,124	+0.52(+6.56%)
Apr 23, 2015	7.493	7.960	7.226	7.908	107,546	+0.36(+4.71%)
Apr 22, 2015	7.411	7.596	7.411	7.552	90,944	+0.21(+2.93%)
Apr 21, 2015	7.419	7.433	7.218	7.337	60,583	-0.02(-0.30%)
Apr 20, 2015	6.811	7.359	6.737	7.359	76,556	+0.61(+9.00%)
Apr 17, 2015	6.892	6.900	6.633	6.752	29,813	-0.19(-2.77%)
Apr 16, 2015	6.588	6.966	6.566	6.944	51,317	+0.23(+3.42%)
Apr 15, 2015	6.803	6.885	6.418	6.714	132,706	+0.04(+0.67%)
Apr 14, 2015	7.248	7.248	6.181	6.670	189,457	-0.62(-8.44%)
Apr 13, 2015	7.092	7.404	6.811	7.285	184,196	+0.12(+1.65%)
Apr 10, 2015	6.670	7.337	6.626	7.167	103,672	+0.51(+7.68%)
Apr 09, 2015	6.596	6.714	6.411	6.655	40,226	+0.05(+0.79%)
Apr 08, 2015	6.670	6.737	6.551	6.603	49,663	-0.09(-1.33%)
Apr 07, 2015	6.618	6.744	6.611	6.692	62,638	+0.14(+2.15%)
Apr 06, 2015	6.670	6.670	6.411	6.551	34,683	-0.13(-1.89%)
Apr 02, 2015	6.003	6.677	6.677	6.677	128,590	+0.70(+11.79%)
Apr 01, 2015	5.899	6.025	5.818	5.973	24,078	+0.08(+1.38%)
Mar 31, 2015	5.973	5.973	5.803	5.892	28,264	-0.04(-0.75%)
Mar 30, 2015	5.714	5.966	5.595	5.936	89,937	+0.39(+6.94%)
Mar 27, 2015	5.455	5.603	5.340	5.551	11,585	+0.11(+2.04%)
Mar 26, 2015	5.595	5.610	5.410	5.440	44,485	-0.10(-1.87%)
Mar 25, 2015	5.484	5.655	5.484	5.544	30,189	+0.05(+0.94%)
Mar 24, 2015	5.558	5.588	5.455	5.492	25,227	-0.06(-1.07%)
Mar 23, 2015	5.632	5.632	5.484	5.551	58,150	-0.12(-2.09%)
Mar 20, 2015	5.440	5.670	5.425	5.670	112,794	+0.23(+4.22%)
Mar 19, 2015	5.499	5.529	5.432	5.440	18,790	-0.04(-0.81%)
Mar 18, 2015	5.315	5.514	5.308	5.484	54,952	+0.18(+3.32%)
Mar 17, 2015	5.276	5.506	5.205	5.308	96,109	-0.04(-0.82%)
Mar 16, 2015	5.367	5.470	5.190	5.352	61,109	+0.04(+0.69%)
Mar 13, 2015	5.183	5.374	5.161	5.315	41,289	+0.04(+0.84%)
Mar 12, 2015	5.401	5.401	5.249	5.271	12,972	-0.02(-0.42%)
Mar 11, 2015	5.396	5.396	5.175	5.293	35,049	-0.11(-2.04%)
Mar 10, 2015	5.462	5.462	5.389	5.403	27,613	-0.05(-0.94%)
Mar 09, 2015	5.447	5.521	5.403	5.455	27,903	-0.03(-0.54%)
Mar 06, 2015	5.433	5.484	5.359	5.484	23,018	+0.05(+0.95%)
Mar 05, 2015	5.499	5.521	5.337	5.433	90,471	-0.01(-0.14%)
Mar 04, 2015	5.499	5.521	5.389	5.440	20,871	-0.04(-0.80%)
Mar 03, 2015	5.514	5.514	5.514	5.484	28,598	+0.01(+0.27%)
Mar 02, 2015	5.403	5.558	5.308	5.470	37,514	+0.11(+2.06%)
Feb 27, 2015	5.455	5.455	5.352	5.359	22,713	-0.10(-1.75%)
Feb 26, 2015	5.146	5.477	5.139	5.455	85,471	+0.35(+6.92%)
Feb 25, 2015	5.190	5.198	5.102	5.102	37,542	-0.09(-1.70%)
Feb 24, 2015	5.359	5.359	5.168	5.190	28,422	-0.07(-1.26%)
Feb 23, 2015	5.220	5.359	5.220	5.256	34,546	+0.04(+0.70%)
Feb 20, 2015	5.256	5.256	5.109	5.220	26,291	+0.01(+0.28%)
Feb 19, 2015	5.050	5.242	5.050	5.205	50,318	+0.17(+3.36%)
Feb 18, 2015	4.764	5.095	4.764	5.036	39,036	+0.21(+4.42%)
Feb 17, 2015	4.609	4.845	4.609	4.823	62,780	+0.16(+3.47%)
Feb 13, 2015	4.631	4.661	4.661	4.661	7,753	+0.03(+0.64%)
Feb 12, 2015	4.609	4.676	4.558	4.631	7,378	+0.02(+0.48%)
Feb 11, 2015	4.668	4.683	4.558	4.609	32,347	-0.06(-1.26%)
Feb 10, 2015	4.705	4.705	4.639	4.668	5,528	-0.04(-0.78%)
Feb 09, 2015	4.734	4.793	4.690	4.705	22,236	-0.08(-1.69%)
Feb 06, 2015	4.712	4.881	4.712	4.786	29,296	+0.07(+1.56%)
Feb 05, 2015	4.756	4.756	4.639	4.712	25,013	+0.07(+1.42%)
Feb 04, 2015	4.793	4.845	4.558	4.646	30,729	-0.13(-2.77%)
Feb 03, 2015	4.852	4.852	4.734	4.778	24,724	+0.09(+1.88%)
Feb 02, 2015	4.609	4.727	4.558	4.690	26,555	+0.08(+1.75%)
Jan 30, 2015	4.599	4.639	4.558	4.609	21,154	+0.03(+0.64%)
Jan 29, 2015	4.543	4.587	4.506	4.580	10,350	-0.01(-0.16%)
Jan 28, 2015	4.587	4.587	4.499	4.587	25,419	-0.02(-0.48%)
Jan 27, 2015	4.602	4.631	4.536	4.609	15,149	-0.01(-0.32%)
Jan 26, 2015	4.484	4.624	4.484	4.624	19,436	+0.15(+3.45%)
Jan 23, 2015	4.506	4.536	4.404	4.470	24,720	-0.02(-0.49%)
Jan 22, 2015	4.411	4.492	4.404	4.492	13,861	+0.02(+0.49%)
Jan 21, 2015	4.521	4.587	4.396	4.470	35,003	-0.04(-0.82%)
Jan 20, 2015	4.462	4.551	4.462	4.506	21,863	+0.06(+1.32%)
Jan 16, 2015	4.398	4.580	4.381	4.448	14,610	+0.07(+1.68%)
Jan 15, 2015	4.249	4.389	4.249	4.374	13,906	+0.04(+0.85%)
Jan 14, 2015	4.323	4.396	4.242	4.337	17,327	+0.00(+0.00%)
Jan 13, 2015	4.301	4.404	4.286	4.337	13,258	+0.03(+0.68%)
Jan 12, 2015	4.315	4.352	4.286	4.308	14,960	-0.07(-1.51%)
Jan 09, 2015	4.264	4.374	4.139	4.374	72,037	+0.18(+4.20%)
Jan 08, 2015	4.220	4.257	4.146	4.198	34,013	+0.05(+1.24%)
Jan 07, 2015	4.183	4.205	3.918	4.146	137,476	+0.04(+0.89%)
Jan 06, 2015	4.440	4.440	4.043	4.109	110,940	-0.29(-6.52%)
Jan 05, 2015	4.573	4.587	4.367	4.396	74,888	-0.14(-3.08%)
Jan 02, 2015	4.521	4.683	4.470	4.536	24,401	-0.01(-0.16%)
Dec 31, 2014	4.646	4.543	4.543	4.543	50,057	-0.13(-2.83%)
Dec 30, 2014	4.654	4.837	4.646	4.676	53,764	+0.01(+0.16%)
Dec 29, 2014	4.852	4.859	4.617	4.668	54,669	-0.16(-3.35%)
Dec 26, 2014	4.852	4.859	4.749	4.830	57,672	+0.04(+0.92%)
Dec 24, 2014	4.867	4.786	4.786	4.786	27,885	+0.03(+0.62%)
Dec 23, 2014	4.617	4.881	4.565	4.756	130,151	+0.25(+5.55%)
Dec 22, 2014	4.661	4.720	4.506	4.506	29,985	-0.26(-5.55%)
Dec 19, 2014	4.867	4.918	4.683	4.771	91,499	-0.05(-1.07%)
Dec 18, 2014	4.484	4.859	4.477	4.823	57,180	+0.35(+7.72%)
Dec 17, 2014	4.433	4.499	4.433	4.477	29,822	-0.01(-0.16%)
Dec 16, 2014	4.440	4.514	4.418	4.484	36,006	-0.02(-0.49%)
Dec 15, 2014	4.617	4.661	4.477	4.506	44,358	-0.13(-2.85%)
Dec 12, 2014	4.690	4.727	4.573	4.639	33,244	-0.11(-2.32%)
Dec 11, 2014	4.808	4.881	4.668	4.749	92,507	-0.04(-0.92%)
Dec 10, 2014	4.926	5.006	4.764	4.793	33,735	-0.10(-2.10%)
Dec 09, 2014	4.845	4.940	4.842	4.896	52,245	+0.03(+0.60%)
Dec 08, 2014	4.903	4.907	4.830	4.867	25,364	-0.01(-0.15%)
Dec 05, 2014	4.970	4.984	4.881	4.874	67,133	-0.12(-2.50%)
Dec 04, 2014	5.058	5.095	4.940	4.999	41,662	+0.02(+0.44%)
Dec 03, 2014	4.970	5.073	4.926	4.977	46,895	+0.02(+0.45%)
Dec 02, 2014	4.933	5.014	4.889	4.955	30,875	+0.07(+1.35%)
Dec 01, 2014	4.830	4.955	4.830	4.889	83,521	+0.01(+0.30%)
Nov 28, 2014	4.977	5.021	4.874	4.874	11,124	-0.16(-3.21%)
Nov 26, 2014	4.903	5.036	5.036	5.036	27,749	+0.10(+2.09%)
Nov 25, 2014	4.881	4.977	4.845	4.933	14,610	+0.01(+0.15%)
Nov 24, 2014	4.911	4.962	4.874	4.926	11,076	-0.01(-0.15%)
Nov 21, 2014	4.918	5.021	4.854	4.933	18,205	+0.03(+0.60%)
Nov 20, 2014	4.823	4.911	4.823	4.903	35,542	+0.04(+0.76%)
Nov 19, 2014	4.910	4.977	4.778	4.867	66,190	-0.05(-1.05%)
Nov 18, 2014	4.845	4.955	4.778	4.918	67,904	+0.01(+0.15%)
Nov 17, 2014	4.918	4.999	4.867	4.911	23,980	+0.01(+0.30%)
Nov 14, 2014	4.926	5.005	4.830	4.896	36,362	+0.01(+0.30%)
Nov 13, 2014	4.837	4.911	4.830	4.881	19,821	+0.04(+0.91%)
Nov 12, 2014	4.837	4.918	4.830	4.837	44,830	+0.00(+0.00%)
Nov 11, 2014	4.999	4.999	4.837	4.837	24,397	-0.08(-1.64%)
Nov 10, 2014	4.962	4.984	4.896	4.918	38,403	-0.11(-2.19%)
Nov 07, 2014	4.962	5.043	4.874	5.028	54,107	+0.01(+0.15%)
Nov 06, 2014	5.153	5.161	4.992	5.021	62,833	-0.13(-2.57%)
Nov 05, 2014	5.234	5.234	4.972	5.153	77,373	-0.15(-2.77%)
Nov 04, 2014	5.374	5.389	5.205	5.300	28,097	-0.06(-1.10%)
Nov 03, 2014	5.293	5.359	5.286	5.359	20,720	+0.03(+0.55%)
Oct 31, 2014	5.242	5.330	5.220	5.330	14,924	+0.09(+1.68%)
Oct 30, 2014	5.183	5.242	5.146	5.242	19,793	+0.02(+0.42%)
Oct 29, 2014	5.168	5.220	5.043	5.220	35,746	+0.00(+0.00%)
Oct 28, 2014	5.205	5.230	5.146	5.220	27,968	+0.00(+0.00%)
Oct 27, 2014	5.256	5.256	5.175	5.220	24,463	-0.04(-0.70%)
Oct 24, 2014	5.271	5.322	5.256	5.256	12,487	-0.04(-0.69%)
Oct 23, 2014	5.303	5.308	5.249	5.293	18,352	+0.00(+0.00%)
Oct 22, 2014	5.278	5.293	5.183	5.293	32,390	-0.07(-1.23%)
Oct 21, 2014	5.359	5.359	5.300	5.359	18,713	+0.03(+0.55%)
Oct 20, 2014	5.190	5.330	5.190	5.330	44,193	+0.17(+3.28%)
Oct 17, 2014	5.315	5.315	5.212	5.161	26,333	+0.05(+1.01%)
Oct 16, 2014	5.131	5.227	5.021	5.109	21,538	+0.01(+0.14%)
Oct 15, 2014	4.734	5.102	4.712	5.102	39,507	+0.29(+5.95%)
Oct 14, 2014	4.815	4.984	4.759	4.815	30,270	-0.01(-0.30%)
Oct 13, 2014	4.801	4.830	4.764	4.830	29,474	-0.04(-0.90%)
Oct 10, 2014	4.859	4.935	4.801	4.874	23,959	+0.07(+1.53%)
Oct 09, 2014	5.028	5.028	4.786	4.801	47,379	-0.22(-4.39%)
Oct 08, 2014	5.028	5.050	4.977	5.021	14,435	+0.00(+0.00%)
Oct 07, 2014	5.139	5.242	4.959	5.021	66,598	-0.15(-2.84%)
Oct 06, 2014	5.293	5.293	5.109	5.168	34,508	-0.13(-2.50%)
Oct 03, 2014	5.360	5.360	5.183	5.300	160,535	-0.01(-0.28%)
Oct 02, 2014	5.315	5.361	5.203	5.315	200,134	+0.04(+0.84%)