American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.950	6.062	5.869	6.022	412,897	+0.05(+0.81%)
May 28, 2015	5.909	5.974	5.869	5.974	110,501	+0.03(+0.54%)
May 27, 2015	5.877	5.998	5.861	5.942	213,006	+0.08(+1.37%)
May 26, 2015	5.805	5.942	5.733	5.861	321,836	+0.02(+0.41%)
May 22, 2015	5.998	5.837	5.837	5.837	390,423	-0.16(-2.68%)
May 21, 2015	6.303	6.303	5.909	5.998	403,575	-0.33(-5.21%)
May 20, 2015	6.448	6.472	6.231	6.327	202,189	-0.03(-0.51%)
May 19, 2015	6.528	6.593	6.344	6.360	154,788	-0.18(-2.71%)
May 18, 2015	6.480	6.561	6.472	6.537	255,069	+0.02(+0.25%)
May 15, 2015	6.537	6.651	6.456	6.520	283,779	-0.02(-0.25%)
May 14, 2015	6.569	6.641	6.484	6.537	197,770	-0.01(-0.12%)
May 13, 2015	6.512	6.641	6.512	6.545	168,084	+0.03(+0.49%)
May 12, 2015	6.649	6.709	6.460	6.512	307,646	-0.18(-2.76%)
May 11, 2015	6.665	6.842	6.665	6.697	148,856	+0.01(+0.12%)
May 08, 2015	6.729	6.786	6.673	6.689	171,657	+0.06(+0.97%)
May 07, 2015	6.810	6.810	6.585	6.625	330,279	-0.17(-2.49%)
May 06, 2015	7.107	7.107	6.512	6.794	1,018,414	-0.39(-5.38%)
May 05, 2015	7.292	7.340	7.115	7.180	310,658	-0.14(-1.87%)
May 04, 2015	7.252	7.389	7.252	7.316	197,907	+0.06(+0.78%)
May 01, 2015	6.882	7.276	6.882	7.260	419,150	+0.39(+5.74%)
Apr 30, 2015	7.003	7.043	6.818	6.866	392,141	-0.15(-2.18%)
Apr 29, 2015	7.059	7.125	6.979	7.019	215,134	-0.10(-1.47%)
Apr 28, 2015	7.043	7.164	6.955	7.123	189,337	+0.06(+0.91%)
Apr 27, 2015	7.252	7.381	7.019	7.059	180,760	-0.18(-2.55%)
Apr 24, 2015	7.316	7.373	7.172	7.244	157,913	-0.09(-1.21%)
Apr 23, 2015	7.236	7.373	7.200	7.332	150,346	+0.06(+0.77%)
Apr 22, 2015	7.284	7.300	7.131	7.276	109,471	-0.01(-0.11%)
Apr 21, 2015	7.365	7.405	7.164	7.284	176,456	-0.07(-0.98%)
Apr 20, 2015	7.292	7.445	7.292	7.357	172,511	+0.13(+1.78%)
Apr 17, 2015	7.252	7.284	7.099	7.228	239,585	-0.14(-1.86%)
Apr 16, 2015	7.357	7.405	7.340	7.365	81,447	+0.02(+0.22%)
Apr 15, 2015	7.276	7.421	7.204	7.349	195,774	+0.10(+1.44%)
Apr 14, 2015	7.308	7.316	7.139	7.244	114,950	-0.06(-0.88%)
Apr 13, 2015	7.340	7.381	7.292	7.308	148,754	-0.01(-0.11%)
Apr 10, 2015	7.397	7.405	7.244	7.316	262,427	-0.03(-0.44%)
Apr 09, 2015	7.340	7.421	7.154	7.349	110,186	-0.02(-0.22%)
Apr 08, 2015	7.308	7.461	7.261	7.365	185,066	+0.06(+0.88%)
Apr 07, 2015	7.373	7.517	7.292	7.300	181,236	-0.07(-0.98%)
Apr 06, 2015	7.316	7.421	7.316	7.373	264,985	+0.02(+0.33%)
Apr 02, 2015	7.405	7.349	7.349	7.349	222,761	-0.07(-0.98%)
Apr 01, 2015	7.373	7.533	7.316	7.421	459,084	+0.00(+0.00%)
Mar 31, 2015	7.429	7.461	7.172	7.421	708,789	-0.08(-1.07%)
Mar 30, 2015	7.453	7.558	7.324	7.501	235,527	+0.04(+0.54%)
Mar 27, 2015	7.220	7.493	7.180	7.461	704,047	+0.24(+3.34%)
Mar 26, 2015	7.156	7.244	7.083	7.220	193,682	+0.02(+0.22%)
Mar 25, 2015	7.324	7.332	7.164	7.204	443,957	-0.11(-1.54%)
Mar 24, 2015	7.043	7.389	6.987	7.316	268,076	+0.24(+3.41%)
Mar 23, 2015	7.099	7.164	7.043	7.075	139,803	+0.00(+0.00%)
Mar 20, 2015	7.196	7.276	7.011	7.075	501,611	-0.07(-1.01%)
Mar 19, 2015	7.139	7.188	7.003	7.148	184,621	+0.00(+0.00%)
Mar 18, 2015	6.947	7.207	6.834	7.148	302,699	+0.14(+1.95%)
Mar 17, 2015	6.826	7.051	6.790	7.011	341,182	+0.14(+1.99%)
Mar 16, 2015	6.858	6.911	6.778	6.874	133,166	+0.06(+0.83%)
Mar 13, 2015	6.850	6.898	6.641	6.818	221,129	-0.02(-0.24%)
Mar 12, 2015	6.810	6.890	6.609	6.834	188,578	+0.10(+1.55%)
Mar 11, 2015	6.472	6.754	6.440	6.729	291,715	+0.26(+3.98%)
Mar 10, 2015	6.569	6.617	6.432	6.472	284,365	-0.18(-2.66%)
Mar 09, 2015	6.721	6.810	6.633	6.649	247,595	-0.06(-0.84%)
Mar 06, 2015	6.689	6.802	6.553	6.705	330,265	-0.09(-1.30%)
Mar 05, 2015	6.826	6.866	6.721	6.794	286,952	-0.05(-0.71%)
Mar 04, 2015	6.826	6.890	6.874	6.842	216,545	-0.03(-0.47%)
Mar 03, 2015	7.115	7.230	6.866	6.874	377,731	-0.26(-3.61%)
Mar 02, 2015	6.786	7.172	6.786	7.131	463,023	+0.33(+4.85%)
Feb 27, 2015	6.947	7.017	6.778	6.802	860,063	-0.17(-2.42%)
Feb 26, 2015	6.673	7.332	6.673	6.971	886,059	+0.31(+4.58%)
Feb 25, 2015	7.718	7.718	6.481	6.665	2,434,309	-1.22(-15.49%)
Feb 24, 2015	7.517	7.887	7.469	7.887	495,067	+0.35(+4.58%)
Feb 23, 2015	7.429	7.550	7.316	7.542	351,560	+0.08(+1.08%)
Feb 20, 2015	7.622	7.694	7.405	7.461	455,555	-0.15(-2.01%)
Feb 19, 2015	7.308	7.638	7.308	7.614	371,721	+0.31(+4.18%)
Feb 18, 2015	7.421	7.517	7.300	7.308	296,186	-0.13(-1.73%)
Feb 17, 2015	7.501	7.558	7.365	7.437	232,040	-0.10(-1.28%)
Feb 13, 2015	7.614	7.533	7.533	7.533	379,602	-0.06(-0.74%)
Feb 12, 2015	7.357	7.630	7.268	7.590	247,858	+0.28(+3.85%)
Feb 11, 2015	7.349	7.417	7.260	7.308	171,980	-0.05(-0.66%)
Feb 10, 2015	7.365	7.453	7.188	7.357	97,419	+0.06(+0.77%)
Feb 09, 2015	7.413	7.525	7.292	7.300	194,061	-0.11(-1.52%)
Feb 06, 2015	7.678	7.799	7.357	7.413	265,077	-0.29(-3.76%)
Feb 05, 2015	7.525	7.710	7.483	7.702	125,959	+0.18(+2.35%)
Feb 04, 2015	7.485	7.710	7.477	7.525	183,724	-0.02(-0.32%)
Feb 03, 2015	7.300	7.606	7.300	7.550	186,001	+0.27(+3.64%)
Feb 02, 2015	7.485	7.485	7.139	7.284	257,983	-0.09(-1.20%)
Jan 30, 2015	7.622	7.622	7.365	7.373	374,912	-0.32(-4.18%)
Jan 29, 2015	7.517	7.694	7.413	7.694	195,284	+0.18(+2.35%)
Jan 28, 2015	7.453	7.678	7.381	7.517	210,016	+0.07(+0.97%)
Jan 27, 2015	7.421	7.614	7.357	7.445	168,282	-0.03(-0.43%)
Jan 26, 2015	7.533	7.606	7.413	7.477	124,502	-0.10(-1.38%)
Jan 23, 2015	7.646	7.751	7.509	7.582	131,561	-0.05(-0.63%)
Jan 22, 2015	7.091	7.654	7.091	7.630	337,519	+0.64(+9.08%)
Jan 21, 2015	7.614	7.614	6.963	6.995	654,879	-0.68(-8.90%)
Jan 20, 2015	7.542	7.944	7.453	7.678	761,950	+0.17(+2.25%)
Jan 16, 2015	7.453	7.598	7.417	7.509	344,728	+0.00(+0.00%)
Jan 15, 2015	7.751	7.815	7.332	7.509	388,089	-0.24(-3.11%)
Jan 14, 2015	7.525	7.767	7.485	7.751	194,744	+0.18(+2.34%)
Jan 13, 2015	7.847	8.064	7.485	7.574	824,799	-0.17(-2.18%)
Jan 12, 2015	7.453	7.751	7.405	7.742	264,582	+0.28(+3.77%)
Jan 09, 2015	7.542	7.638	7.421	7.461	218,806	-0.08(-1.07%)
Jan 08, 2015	7.429	7.759	7.429	7.542	471,481	+0.19(+2.63%)
Jan 07, 2015	7.558	7.622	7.276	7.349	221,255	-0.11(-1.51%)
Jan 06, 2015	7.734	7.734	7.300	7.461	273,845	-0.22(-2.83%)
Jan 05, 2015	8.016	8.072	7.598	7.678	304,251	-0.35(-4.40%)
Jan 02, 2015	8.281	8.378	7.922	8.032	221,673	-0.18(-2.25%)
Dec 31, 2014	8.257	8.217	8.217	8.217	425,125	-0.02(-0.29%)
Dec 30, 2014	8.072	8.345	8.072	8.241	247,967	+0.17(+2.09%)
Dec 29, 2014	8.185	8.289	8.032	8.072	184,590	-0.10(-1.18%)
Dec 26, 2014	7.919	8.209	7.863	8.169	155,430	+0.29(+3.67%)
Dec 24, 2014	7.783	7.879	7.879	7.879	82,711	+0.10(+1.24%)
Dec 23, 2014	7.759	7.863	7.598	7.783	334,924	+0.06(+0.83%)
Dec 22, 2014	7.630	7.815	7.630	7.718	223,014	+0.07(+0.95%)
Dec 19, 2014	7.654	7.799	7.559	7.646	401,236	-0.02(-0.21%)
Dec 18, 2014	7.694	7.759	7.477	7.662	386,017	+0.07(+0.95%)
Dec 17, 2014	7.276	7.590	7.252	7.590	218,035	+0.31(+4.31%)
Dec 16, 2014	7.316	7.590	7.260	7.276	187,108	-0.02(-0.33%)
Dec 15, 2014	7.453	7.574	7.228	7.300	196,391	-0.14(-1.84%)
Dec 12, 2014	7.517	7.630	7.252	7.437	577,558	-0.21(-2.73%)
Dec 11, 2014	7.694	7.895	7.630	7.646	308,478	+0.02(+0.21%)
Dec 10, 2014	7.871	8.016	7.622	7.630	241,739	-0.27(-3.36%)
Dec 09, 2014	7.638	7.915	7.445	7.895	264,336	+0.18(+2.29%)
Dec 08, 2014	7.887	8.016	7.710	7.718	210,537	-0.18(-2.24%)
Dec 05, 2014	7.799	7.984	7.799	7.895	225,576	+0.10(+1.24%)
Dec 04, 2014	7.807	7.952	7.694	7.799	254,005	+0.00(+0.00%)
Dec 03, 2014	7.413	7.855	7.276	7.799	744,807	+0.39(+5.21%)
Dec 02, 2014	7.212	7.477	7.148	7.413	239,848	+0.24(+3.36%)
Dec 01, 2014	7.710	7.751	7.156	7.172	351,643	-0.57(-7.37%)
Nov 28, 2014	7.960	8.040	7.726	7.742	167,704	-0.18(-2.23%)
Nov 26, 2014	7.686	7.919	7.919	7.919	303,607	+0.23(+2.93%)
Nov 25, 2014	7.710	7.799	7.598	7.694	274,059	+0.02(+0.31%)
Nov 24, 2014	7.598	7.895	7.525	7.670	369,719	+0.06(+0.74%)
Nov 21, 2014	7.839	7.976	7.590	7.614	422,513	-0.08(-1.04%)
Nov 20, 2014	7.550	7.718	7.389	7.694	352,820	+0.14(+1.81%)
Nov 19, 2014	7.903	7.903	7.558	7.558	201,197	-0.35(-4.47%)
Nov 18, 2014	7.670	8.096	7.670	7.911	370,528	+0.32(+4.24%)
Nov 17, 2014	7.646	7.775	7.485	7.590	494,034	-0.12(-1.56%)
Nov 14, 2014	7.968	7.968	7.686	7.710	376,571	-0.23(-2.94%)
Nov 13, 2014	8.000	8.145	7.863	7.944	336,702	-0.04(-0.50%)
Nov 12, 2014	7.968	8.000	7.799	7.984	301,062	-0.06(-0.70%)
Nov 11, 2014	8.177	8.217	7.992	8.040	364,534	-0.14(-1.67%)
Nov 10, 2014	8.032	8.185	7.887	8.177	559,854	+0.08(+0.99%)
Nov 07, 2014	8.563	8.575	8.048	8.096	913,122	+0.03(+0.40%)
Nov 06, 2014	8.056	8.209	7.984	8.064	601,271	+0.02(+0.20%)
Nov 05, 2014	8.297	8.297	7.927	8.048	615,838	-0.21(-2.53%)
Nov 04, 2014	8.337	8.514	8.136	8.257	425,007	-0.07(-0.87%)
Nov 03, 2014	8.161	8.402	8.161	8.329	538,176	+0.17(+2.07%)
Oct 31, 2014	8.402	8.466	8.136	8.161	796,137	-0.07(-0.88%)
Oct 30, 2014	8.169	8.337	7.984	8.233	394,172	+0.02(+0.20%)
Oct 29, 2014	8.112	8.325	7.992	8.217	693,025	+0.17(+2.10%)
Oct 28, 2014	7.895	8.088	7.855	8.048	835,377	+0.25(+3.20%)
Oct 27, 2014	7.799	7.815	7.815	7.799	283,708	-0.02(-0.21%)
Oct 24, 2014	7.815	7.847	7.437	7.815	430,269	+0.00(+0.00%)
Oct 23, 2014	7.791	7.839	7.662	7.815	773,615	+0.11(+1.46%)
Oct 22, 2014	7.815	7.895	7.694	7.702	702,871	-0.12(-1.54%)
Oct 21, 2014	7.855	7.927	7.710	7.823	496,018	+0.07(+0.93%)
Oct 20, 2014	7.871	7.935	7.686	7.751	663,803	-0.11(-1.43%)
Oct 17, 2014	8.048	8.064	7.887	7.863	795,195	-0.14(-1.71%)
Oct 16, 2014	7.968	8.217	7.880	8.000	866,273	+0.00(+0.00%)
Oct 15, 2014	7.823	8.024	7.485	8.000	1,268,322	+0.17(+2.16%)
Oct 14, 2014	7.437	7.847	7.131	7.831	1,851,887	+0.64(+8.83%)
Oct 13, 2014	6.971	7.437	6.851	7.196	541,342	+0.20(+2.87%)
Oct 10, 2014	7.011	7.185	6.914	6.995	649,756	-0.07(-1.02%)
Oct 09, 2014	7.429	7.493	7.051	7.067	464,788	-0.36(-4.87%)
Oct 08, 2014	7.059	7.493	7.035	7.429	520,766	+0.31(+4.41%)
Oct 07, 2014	7.220	7.228	6.721	7.115	512,639	-0.12(-1.67%)
Oct 06, 2014	7.236	7.437	7.107	7.236	757,717	+0.08(+1.12%)
Oct 03, 2014	6.762	7.284	6.673	7.156	1,916,299	+0.51(+7.75%)
Oct 02, 2014	6.585	6.810	6.520	6.641	921,162	+0.04(+0.61%)
Oct 01, 2014	6.520	6.794	6.512	6.601	647,448	+0.09(+1.36%)
Sep 30, 2014	6.657	6.669	6.432	6.512	458,345	-0.10(-1.46%)
Sep 29, 2014	6.279	6.641	6.279	6.609	403,565	+0.27(+4.18%)
Sep 26, 2014	5.716	6.359	5.700	6.344	628,741	+0.71(+12.55%)
Sep 25, 2014	5.499	5.741	5.483	5.636	299,499	+0.14(+2.49%)
Sep 24, 2014	5.451	5.580	5.435	5.499	128,250	+0.07(+1.33%)
Sep 23, 2014	5.556	5.604	5.427	5.427	243,792	-0.18(-3.16%)
Sep 22, 2014	5.757	5.797	5.572	5.604	110,602	-0.21(-3.60%)
Sep 19, 2014	5.942	6.030	5.761	5.813	326,850	-0.08(-1.36%)
Sep 18, 2014	5.901	5.998	5.853	5.893	83,137	+0.01(+0.14%)
Sep 17, 2014	5.901	5.958	5.829	5.885	108,328	-0.02(-0.41%)
Sep 16, 2014	5.821	5.950	5.797	5.909	130,869	+0.06(+0.96%)
Sep 15, 2014	5.934	5.934	5.765	5.853	190,407	-0.10(-1.75%)
Sep 12, 2014	6.022	6.022	5.749	5.958	191,779	-0.05(-0.80%)
Sep 11, 2014	5.885	6.014	5.837	6.006	144,017	+0.09(+1.49%)
Sep 10, 2014	5.708	5.934	5.692	5.917	196,172	+0.23(+3.95%)
Sep 09, 2014	5.942	5.958	5.684	5.692	152,905	-0.24(-4.07%)
Sep 08, 2014	5.917	6.006	5.781	5.934	123,140	+0.02(+0.41%)
Sep 05, 2014	6.022	6.038	5.893	5.909	207,964	-0.15(-2.52%)
Sep 04, 2014	6.384	6.464	6.030	6.062	275,756	-0.27(-4.19%)
Sep 03, 2014	6.464	6.553	6.295	6.327	205,046	-0.11(-1.75%)
Sep 02, 2014	6.553	6.553	6.392	6.440	428,894	-0.09(-1.35%)
Aug 29, 2014	6.295	6.528	6.528	6.528	1,014,554	+0.23(+3.70%)
Aug 28, 2014	6.183	6.400	6.183	6.295	250,597	+0.11(+1.82%)
Aug 27, 2014	6.135	6.187	6.022	6.183	232,458	+0.04(+0.65%)
Aug 26, 2014	6.022	6.159	6.022	6.143	155,801	+0.13(+2.14%)
Aug 25, 2014	6.086	6.110	5.958	6.014	187,291	-0.04(-0.66%)
Aug 22, 2014	5.925	6.094	5.869	6.054	286,251	+0.13(+2.17%)
Aug 21, 2014	5.724	5.950	5.684	5.925	218,098	+0.18(+3.08%)
Aug 20, 2014	5.692	5.797	5.637	5.749	141,500	+0.00(+0.00%)
Aug 19, 2014	5.861	5.917	5.716	5.749	184,838	-0.09(-1.52%)
Aug 18, 2014	5.901	5.950	5.797	5.837	202,020	+0.04(+0.69%)
Aug 15, 2014	5.716	5.827	5.628	5.797	424,340	+0.18(+3.30%)
Aug 14, 2014	5.628	5.636	5.580	5.612	113,339	-0.01(-0.14%)
Aug 13, 2014	5.620	5.628	5.556	5.620	241,210	+0.01(+0.14%)
Aug 12, 2014	5.604	5.620	5.475	5.612	195,026	-0.02(-0.29%)
Aug 11, 2014	5.491	5.628	5.435	5.628	310,557	+0.20(+3.70%)
Aug 08, 2014	5.266	5.456	5.266	5.427	248,199	+0.14(+2.58%)
Aug 07, 2014	5.290	5.435	5.202	5.290	384,385	+0.02(+0.30%)
Aug 06, 2014	4.623	5.314	4.623	5.274	1,106,762	+0.77(+17.14%)
Aug 05, 2014	4.430	4.559	4.430	4.502	284,666	+0.06(+1.45%)
Aug 04, 2014	4.422	4.478	4.374	4.438	291,101	+0.03(+0.73%)
Aug 01, 2014	4.398	4.438	4.342	4.406	187,338	+0.02(+0.55%)
Jul 31, 2014	4.422	4.494	4.382	4.382	244,580	-0.13(-2.85%)
Jul 30, 2014	4.510	4.591	4.502	4.510	134,485	-0.01(-0.18%)
Jul 29, 2014	4.398	4.527	4.342	4.518	185,098	+0.12(+2.74%)
Jul 28, 2014	4.470	4.543	4.342	4.398	142,837	-0.08(-1.80%)
Jul 25, 2014	4.559	4.615	4.438	4.478	309,602	-0.15(-3.30%)
Jul 24, 2014	4.711	4.728	4.623	4.631	144,783	-0.06(-1.20%)
Jul 23, 2014	4.527	4.760	4.527	4.687	177,566	+0.16(+3.55%)
Jul 22, 2014	4.575	4.663	4.478	4.527	167,815	-0.02(-0.53%)
Jul 21, 2014	4.631	4.655	4.518	4.551	132,806	-0.10(-2.25%)
Jul 18, 2014	4.382	4.719	4.382	4.655	233,705	+0.29(+6.63%)
Jul 17, 2014	4.430	4.462	4.342	4.366	254,182	-0.12(-2.69%)
Jul 16, 2014	4.567	4.567	4.470	4.486	230,447	-0.03(-0.71%)
Jul 15, 2014	4.647	4.687	4.494	4.518	166,830	-0.14(-3.10%)
Jul 14, 2014	4.655	4.985	4.655	4.663	161,553	+0.06(+1.40%)
Jul 11, 2014	4.647	4.703	4.559	4.599	171,387	-0.06(-1.21%)
Jul 10, 2014	4.430	4.703	4.382	4.655	192,042	+0.10(+2.30%)
Jul 09, 2014	4.824	4.904	4.551	4.551	276,062	-0.27(-5.67%)
Jul 08, 2014	4.744	4.840	4.559	4.824	298,397	+0.05(+1.01%)
Jul 07, 2014	4.985	5.025	4.768	4.776	157,553	-0.23(-4.50%)
Jul 03, 2014	4.961	5.001	5.001	5.001	107,711	+0.06(+1.30%)
Jul 02, 2014	4.832	5.025	4.832	4.937	233,463	+0.13(+2.68%)
Jul 01, 2014	4.719	4.937	4.719	4.808	303,748	+0.10(+2.05%)
Jun 30, 2014	4.816	4.816	4.667	4.711	225,909	-0.10(-2.17%)
Jun 27, 2014	4.872	5.065	4.792	4.816	1,537,043	-0.11(-2.28%)
Jun 26, 2014	4.929	4.985	4.824	4.929	151,278	-0.01(-0.16%)
Jun 25, 2014	4.840	4.945	4.744	4.937	251,163	+0.04(+0.82%)
Jun 24, 2014	4.744	5.096	4.744	4.896	396,454	+0.15(+3.22%)
Jun 23, 2014	4.800	4.800	4.687	4.744	168,196	-0.02(-0.51%)
Jun 20, 2014	4.985	5.001	4.752	4.768	310,377	-0.19(-3.89%)
Jun 19, 2014	5.097	5.105	4.953	4.961	89,704	-0.10(-1.91%)
Jun 18, 2014	5.033	5.138	4.985	5.057	228,373	+0.03(+0.64%)
Jun 17, 2014	4.639	5.033	4.631	5.025	330,684	+0.39(+8.51%)
Jun 16, 2014	4.615	4.655	4.603	4.631	265,458	-0.01(-0.17%)
Jun 13, 2014	4.848	4.866	4.615	4.639	124,897	-0.21(-4.31%)
Jun 12, 2014	4.953	4.961	4.804	4.848	137,894	-0.14(-2.90%)
Jun 11, 2014	4.985	5.017	4.929	4.993	66,874	-0.03(-0.64%)
Jun 10, 2014	5.073	5.142	4.985	5.025	182,704	-0.04(-0.79%)
Jun 06, 2014	5.073	5.154	4.969	5.065	224,657	+0.05(+0.96%)
Jun 05, 2014	4.880	5.041	4.832	5.017	150,150	+0.14(+2.97%)
Jun 04, 2014	4.832	4.896	4.784	4.872	95,950	-0.01(-0.16%)
Jun 03, 2014	4.904	4.945	4.808	4.880	151,175	-0.07(-1.46%)