Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	6.787	6.787	6.640	6.640	26,567	-0.15(-2.20%)
Nov 29, 2012	6.720	6.789	6.709	6.789	13,414	+0.13(+1.92%)
Nov 28, 2012	6.577	6.720	6.528	6.661	21,415	+0.09(+1.34%)
Nov 27, 2012	6.476	6.623	6.476	6.573	23,734	+0.03(+0.51%)
Nov 26, 2012	6.432	6.539	6.411	6.539	31,106	+0.07(+1.01%)
Nov 23, 2012	6.428	6.474	6.354	6.474	8,019	+0.04(+0.65%)
Nov 21, 2012	6.377	6.447	6.377	6.432	9,505	+0.03(+0.39%)
Nov 20, 2012	6.442	6.449	6.394	6.407	8,628	-0.01(-0.20%)
Nov 19, 2012	6.373	6.447	6.333	6.419	15,724	+0.10(+1.66%)
Nov 16, 2012	6.417	6.476	6.272	6.314	62,945	-0.16(-2.53%)
Nov 15, 2012	6.644	6.644	6.426	6.478	16,562	-0.16(-2.37%)
Nov 14, 2012	6.812	6.812	6.636	6.636	11,986	-0.14(-2.14%)
Nov 13, 2012	6.707	6.781	6.645	6.781	52,107	+0.06(+0.91%)
Nov 12, 2012	6.734	6.804	6.703	6.720	58,621	-0.05(-0.74%)
Nov 09, 2012	6.665	6.781	6.665	6.770	13,014	+0.06(+0.88%)
Nov 08, 2012	6.703	6.732	6.684	6.711	90,789	+0.01(+0.13%)
Nov 07, 2012	6.720	6.772	6.667	6.703	103,752	-0.10(-1.48%)
Nov 06, 2012	6.772	6.804	6.722	6.804	40,911	+0.03(+0.47%)
Nov 05, 2012	6.823	6.823	6.709	6.772	39,639	+0.00(+0.00%)
Nov 02, 2012	7.033	7.033	6.772	6.772	30,415	-0.24(-3.44%)
Nov 01, 2012	6.907	7.014	6.756	7.014	34,387	+0.12(+1.77%)
Oct 31, 2012	6.728	6.909	6.728	6.892	12,814	+0.12(+1.74%)
Oct 26, 2012	6.835	6.774	6.774	6.774	8,571	-0.05(-0.77%)
Oct 25, 2012	6.810	6.831	6.772	6.827	8,624	+0.09(+1.40%)
Oct 24, 2012	6.747	6.772	6.720	6.732	6,900	-0.01(-0.09%)
Oct 23, 2012	6.732	6.799	6.623	6.739	38,820	+0.01(+0.22%)
Oct 19, 2012	6.774	6.907	6.673	6.724	22,567	-0.12(-1.69%)
Oct 18, 2012	6.862	6.862	6.839	6.839	6,657	-0.05(-0.70%)
Oct 17, 2012	6.812	6.888	6.812	6.888	4,828	+0.12(+1.80%)
Oct 16, 2012	6.854	6.854	6.710	6.766	73,512	-0.03(-0.37%)
Oct 15, 2012	6.886	6.955	6.741	6.791	62,593	-0.10(-1.46%)
Oct 12, 2012	6.915	6.928	6.844	6.892	5,143	-0.04(-0.55%)
Oct 11, 2012	6.846	6.991	6.772	6.930	79,132	+0.14(+2.01%)
Oct 10, 2012	6.772	6.860	6.663	6.793	27,277	+0.02(+0.34%)
Oct 09, 2012	6.875	6.888	6.770	6.770	60,383	-0.08(-1.20%)
Oct 08, 2012	6.783	6.892	6.772	6.852	27,010	+0.03(+0.40%)
Oct 05, 2012	6.820	6.846	6.772	6.825	16,115	-0.01(-0.15%)
Oct 04, 2012	6.850	6.867	6.724	6.835	132,410	-0.02(-0.34%)
Oct 03, 2012	6.877	6.898	6.806	6.858	14,829	-0.03(-0.40%)
Oct 02, 2012	6.886	6.886	6.812	6.886	43,087	+0.01(+0.12%)
Oct 01, 2012	6.930	6.930	6.823	6.877	36,830	-0.03(-0.43%)
Sep 28, 2012	6.827	6.907	6.720	6.907	78,603	+0.04(+0.61%)
Sep 27, 2012	6.724	6.873	6.720	6.865	65,836	+0.13(+1.87%)
Sep 26, 2012	6.888	6.888	6.720	6.739	89,694	-0.11(-1.59%)
Sep 25, 2012	6.757	6.915	6.699	6.848	82,370	+0.17(+2.55%)
Sep 24, 2012	6.592	6.720	6.592	6.678	33,749	+0.08(+1.27%)
Sep 21, 2012	6.457	6.596	6.374	6.594	114,724	+0.22(+3.39%)
Sep 20, 2012	6.352	6.456	6.310	6.377	10,543	-0.04(-0.59%)
Sep 19, 2012	6.310	6.415	6.310	6.415	18,105	+0.11(+1.80%)
Sep 18, 2012	6.319	6.359	6.174	6.302	27,601	-0.09(-1.41%)
Sep 17, 2012	6.589	6.589	6.392	6.392	26,286	-0.22(-3.33%)
Sep 14, 2012	6.547	6.615	6.476	6.613	62,188	+0.04(+0.61%)
Sep 13, 2012	6.247	6.573	6.197	6.573	417,019	+0.33(+5.35%)
Sep 12, 2012	6.163	6.239	6.163	6.239	31,725	+0.10(+1.61%)
Sep 11, 2012	6.050	6.153	6.041	6.140	54,812	+0.12(+2.06%)
Sep 10, 2012	6.048	6.119	6.016	6.016	44,521	-0.07(-1.10%)
Sep 07, 2012	6.083	6.094	5.993	6.083	23,572	+0.03(+0.42%)
Sep 06, 2012	6.048	6.090	6.027	6.058	52,569	+0.05(+0.84%)
Sep 05, 2012	6.121	6.121	5.989	6.008	31,444	-0.05(-0.83%)
Sep 04, 2012	6.048	6.058	6.044	6.058	58,617	+0.01(+0.17%)
Aug 31, 2012	6.041	6.058	6.041	6.048	10,295	+0.02(+0.35%)
Aug 30, 2012	6.048	6.048	6.027	6.027	3,019	-0.09(-1.54%)
Aug 29, 2012	6.111	6.165	6.051	6.121	69,993	-0.11(-1.82%)
Aug 27, 2012	6.174	6.350	6.172	6.235	165,307	+0.05(+0.81%)
Aug 24, 2012	6.142	6.195	6.142	6.184	19,624	+0.05(+0.75%)
Aug 23, 2012	6.247	6.255	6.138	6.138	53,073	-0.10(-1.58%)
Aug 22, 2012	6.195	6.264	6.195	6.237	22,648	+0.03(+0.44%)
Aug 21, 2012	6.157	6.247	6.083	6.209	13,819	+0.04(+0.68%)
Aug 20, 2012	6.094	6.191	6.086	6.167	8,600	+0.12(+1.98%)
Aug 17, 2012	6.067	6.211	5.907	6.048	71,179	-0.04(-0.69%)
Aug 16, 2012	6.069	6.090	5.945	6.090	14,848	+0.01(+0.14%)
Aug 15, 2012	6.096	6.096	5.863	6.081	22,124	+0.10(+1.69%)
Aug 14, 2012	5.911	5.991	5.911	5.981	28,753	+0.08(+1.28%)
Aug 13, 2012	5.825	5.910	5.817	5.905	101,361	+0.06(+1.01%)
Aug 10, 2012	5.913	5.913	5.775	5.846	12,786	-0.17(-2.86%)
Aug 09, 2012	5.810	6.018	5.810	6.018	6,695	+0.18(+3.09%)
Aug 08, 2012	5.932	5.932	5.815	5.838	10,738	-0.09(-1.59%)
Aug 07, 2012	5.932	5.932	5.888	5.932	18,853	-0.01(-0.11%)
Aug 06, 2012	5.964	5.981	5.863	5.939	12,686	-0.04(-0.60%)
Aug 03, 2012	5.680	5.974	5.680	5.974	15,676	+0.33(+5.76%)
Aug 02, 2012	5.411	5.691	5.411	5.649	44,240	+0.29(+5.49%)
Aug 01, 2012	5.897	5.951	5.355	5.355	35,639	-0.55(-9.38%)
Jul 31, 2012	6.037	6.065	5.884	5.909	16,057	-0.13(-2.22%)
Jul 30, 2012	6.104	6.138	6.006	6.044	24,148	-0.12(-1.88%)
Jul 27, 2012	5.974	6.159	5.941	6.159	24,334	+0.19(+3.24%)
Jul 26, 2012	5.792	6.077	5.733	5.966	98,628	+0.21(+3.61%)
Jul 25, 2012	5.804	5.871	5.752	5.758	12,333	+0.00(+0.07%)
Jul 24, 2012	5.892	5.892	5.754	5.754	8,690	-0.09(-1.47%)
Jul 23, 2012	5.903	5.953	5.840	5.840	14,500	-0.11(-1.87%)
Jul 20, 2012	6.029	6.077	5.951	5.951	15,700	-0.12(-1.94%)
Jul 19, 2012	6.184	6.184	6.048	6.069	15,138	-0.12(-1.87%)
Jul 18, 2012	6.170	6.220	5.878	6.184	22,372	+0.01(+0.17%)
Jul 17, 2012	5.930	6.226	5.924	6.174	30,601	+0.00(+0.03%)
Jul 16, 2012	6.199	6.291	6.090	6.172	69,036	-0.07(-1.11%)
Jul 13, 2012	6.167	6.300	6.094	6.241	34,058	+0.09(+1.43%)
Jul 12, 2012	6.104	6.176	6.076	6.153	20,586	+0.05(+0.83%)
Jul 11, 2012	5.981	6.163	5.978	6.102	30,091	+0.10(+1.61%)
Jul 10, 2012	5.968	6.012	5.928	6.006	14,362	+0.04(+0.67%)
Jul 09, 2012	6.050	6.142	5.966	5.966	9,981	-0.09(-1.42%)
Jul 06, 2012	6.165	6.270	6.052	6.052	43,925	-0.15(-2.37%)
Jul 05, 2012	6.199	6.287	6.184	6.199	48,002	-0.03(-0.44%)
Jul 03, 2012	6.174	6.226	6.174	6.226	6,909	+0.02(+0.37%)
Jul 02, 2012	6.010	6.203	6.010	6.203	25,353	+0.16(+2.64%)
Jun 29, 2012	5.729	6.044	5.729	6.044	32,739	+0.34(+5.96%)
Jun 28, 2012	5.737	5.737	5.684	5.703	24,191	-0.05(-0.91%)
Jun 27, 2012	5.682	5.756	5.657	5.756	9,571	+0.11(+1.90%)
Jun 26, 2012	5.634	5.657	5.565	5.649	173,617	+0.04(+0.64%)
Jun 25, 2012	5.638	5.649	5.533	5.613	147,006	-0.05(-0.96%)
Jun 22, 2012	5.773	5.810	5.668	5.668	181,784	-0.09(-1.50%)
Jun 21, 2012	5.920	5.945	5.710	5.754	69,569	-0.18(-3.01%)
Jun 20, 2012	6.031	6.031	5.909	5.932	22,867	-0.15(-2.49%)
Jun 19, 2012	5.945	6.088	5.863	6.083	46,425	+0.13(+2.19%)
Jun 18, 2012	5.974	5.982	5.926	5.953	23,867	-0.08(-1.36%)
Jun 15, 2012	5.913	6.035	5.819	6.035	73,160	+0.10(+1.63%)
Jun 14, 2012	5.840	5.939	5.840	5.939	22,501	+0.09(+1.54%)
Jun 13, 2012	5.892	5.901	5.840	5.848	33,763	-0.03(-0.50%)
Jun 12, 2012	5.905	5.905	5.768	5.878	32,163	+0.02(+0.32%)
Jun 11, 2012	5.909	5.953	5.859	5.859	26,244	-0.04(-0.61%)
Jun 08, 2012	5.873	5.894	5.873	5.894	7,890	+0.02(+0.36%)
Jun 07, 2012	6.054	6.054	5.852	5.873	43,502	-0.14(-2.37%)
Jun 06, 2012	5.934	6.035	5.901	6.016	25,782	+0.08(+1.42%)
Jun 05, 2012	5.865	5.953	5.855	5.932	24,029	+0.06(+1.07%)
Jun 04, 2012	5.735	5.911	5.735	5.869	36,520	+0.15(+2.61%)
Jun 01, 2012	5.708	5.827	5.703	5.720	25,144	-0.11(-1.84%)
May 31, 2012	5.670	5.827	5.565	5.827	66,760	+0.16(+2.78%)
May 30, 2012	5.693	5.735	5.631	5.670	32,939	-0.05(-0.92%)
May 29, 2012	5.722	5.743	5.689	5.722	11,943	+0.05(+0.96%)
May 25, 2012	5.731	5.731	5.668	5.668	20,610	-0.06(-1.03%)
May 24, 2012	5.741	5.764	5.670	5.726	11,881	-0.02(-0.29%)
May 23, 2012	5.796	5.810	5.691	5.743	24,210	-0.05(-0.91%)
May 22, 2012	5.880	5.966	5.785	5.796	44,154	-0.08(-1.29%)
May 21, 2012	5.836	5.911	5.775	5.871	25,786	+0.04(+0.68%)
May 18, 2012	5.817	5.918	5.773	5.831	20,867	-0.03(-0.47%)
May 17, 2012	5.865	5.968	5.819	5.859	48,773	-0.02(-0.36%)
May 16, 2012	5.943	5.983	5.850	5.880	25,677	-0.06(-1.06%)
May 15, 2012	5.936	6.048	5.936	5.943	32,568	-0.02(-0.39%)
May 14, 2012	5.949	6.039	5.949	5.966	20,400	-0.06(-1.01%)
May 11, 2012	6.029	6.062	5.999	6.027	30,249	-0.09(-1.51%)
May 10, 2012	6.115	6.134	6.033	6.119	6,290	+0.02(+0.38%)
May 09, 2012	6.134	6.165	6.044	6.096	11,329	-0.03(-0.55%)
May 08, 2012	6.065	6.195	6.065	6.130	36,544	+0.03(+0.45%)
May 07, 2012	6.144	6.144	6.039	6.102	21,324	-0.02(-0.27%)
May 04, 2012	6.100	6.205	6.098	6.119	27,601	-0.02(-0.27%)
May 03, 2012	6.159	6.159	6.086	6.136	12,338	-0.05(-0.88%)
May 02, 2012	6.180	6.241	6.153	6.191	16,886	-0.01(-0.24%)
May 01, 2012	6.165	6.285	6.161	6.205	28,506	+0.03(+0.51%)
Apr 30, 2012	6.209	6.220	6.174	6.174	20,562	-0.07(-1.08%)
Apr 27, 2012	6.203	6.243	6.163	6.241	25,858	+0.04(+0.58%)
Apr 26, 2012	6.182	6.256	6.081	6.205	57,950	+0.01(+0.17%)
Apr 25, 2012	6.188	6.195	6.149	6.195	42,706	+0.04(+0.72%)
Apr 24, 2012	6.037	6.182	6.037	6.151	27,439	+0.11(+1.88%)
Apr 23, 2012	6.149	6.149	6.012	6.037	44,463	-0.21(-3.36%)
Apr 20, 2012	6.310	6.312	6.205	6.247	43,673	+0.24(+3.98%)
Apr 19, 2012	6.136	6.155	5.949	6.008	84,294	-0.15(-2.42%)
Apr 18, 2012	6.272	6.272	6.123	6.157	18,415	-0.17(-2.66%)
Apr 17, 2012	6.186	6.348	6.186	6.325	13,472	+0.16(+2.66%)
Apr 16, 2012	6.081	6.165	6.081	6.161	10,452	+0.11(+1.87%)
Apr 13, 2012	6.104	6.115	6.048	6.048	9,128	-0.11(-1.81%)
Apr 12, 2012	6.069	6.159	6.069	6.159	13,033	+0.08(+1.38%)
Apr 11, 2012	6.029	6.075	6.004	6.075	23,567	+0.11(+1.79%)
Apr 10, 2012	5.974	6.044	5.936	5.968	47,106	-0.04(-0.70%)
Apr 09, 2012	5.985	6.090	5.953	6.010	47,992	-0.03(-0.56%)
Apr 05, 2012	6.090	6.090	6.004	6.044	11,252	-0.05(-0.79%)
Apr 04, 2012	6.197	6.212	6.090	6.092	29,372	-0.13(-2.13%)
Apr 03, 2012	6.300	6.300	6.203	6.224	16,057	-0.08(-1.20%)
Apr 02, 2012	6.260	6.312	6.235	6.300	20,791	+0.05(+0.84%)
Mar 30, 2012	6.512	6.512	6.247	6.247	80,446	-0.22(-3.41%)
Mar 29, 2012	6.583	6.583	6.411	6.468	38,154	-0.14(-2.10%)
Mar 28, 2012	6.619	6.655	6.487	6.606	15,310	-0.04(-0.60%)
Mar 27, 2012	6.690	6.711	6.627	6.646	26,282	-0.05(-0.75%)
Mar 26, 2012	6.732	6.770	6.655	6.697	35,935	-0.03(-0.41%)
Mar 23, 2012	6.623	6.724	6.574	6.724	19,243	+0.16(+2.40%)
Mar 22, 2012	6.583	6.596	6.554	6.566	7,933	-0.10(-1.51%)
Mar 21, 2012	6.678	6.678	6.659	6.667	7,786	-0.01(-0.16%)
Mar 20, 2012	6.667	6.713	6.602	6.678	14,900	-0.06(-0.90%)
Mar 19, 2012	6.642	6.739	6.642	6.739	15,615	+0.12(+1.87%)
Mar 16, 2012	6.930	6.930	6.615	6.615	60,031	-0.33(-4.81%)
Mar 15, 2012	6.936	6.949	6.936	6.949	4,976	+0.04(+0.55%)
Mar 14, 2012	6.909	6.969	6.909	6.911	14,143	+0.00(+0.06%)
Mar 13, 2012	6.720	6.907	6.678	6.907	74,627	+0.24(+3.66%)
Mar 12, 2012	6.610	6.720	6.558	6.663	26,029	+0.10(+1.50%)
Mar 09, 2012	6.245	6.720	6.245	6.564	105,919	+0.37(+6.04%)
Mar 08, 2012	6.115	6.191	6.054	6.191	34,663	+0.08(+1.34%)
Mar 07, 2012	6.079	6.109	6.058	6.109	31,996	+0.06(+1.01%)
Mar 06, 2012	5.981	6.050	5.981	6.048	89,637	+0.03(+0.45%)
Mar 05, 2012	6.100	6.100	5.886	6.020	48,316	-0.13(-2.15%)
Mar 02, 2012	6.306	6.306	6.153	6.153	32,811	-0.19(-2.95%)
Mar 01, 2012	6.335	6.352	6.266	6.340	44,911	+0.07(+1.11%)
Feb 29, 2012	6.403	6.411	6.270	6.270	28,101	-0.11(-1.71%)
Feb 28, 2012	6.361	6.388	6.356	6.380	14,624	-0.01(-0.10%)
Feb 27, 2012	6.354	6.405	6.354	6.386	21,043	+0.02(+0.30%)
Feb 24, 2012	6.373	6.373	6.355	6.367	5,690	-0.06(-0.98%)
Feb 23, 2012	6.367	6.430	6.342	6.430	54,421	+0.06(+0.96%)
Feb 22, 2012	6.401	6.415	6.359	6.369	19,200	-0.03(-0.46%)
Feb 21, 2012	6.474	6.474	6.350	6.398	10,367	-0.07(-1.10%)
Feb 17, 2012	6.470	6.617	6.468	6.470	56,269	+0.05(+0.79%)
Feb 16, 2012	6.361	6.445	6.335	6.419	26,577	+0.01(+0.10%)
Feb 15, 2012	6.463	6.463	6.373	6.413	10,719	-0.03(-0.39%)
Feb 14, 2012	6.529	6.529	6.342	6.438	72,631	-0.14(-2.11%)
Feb 13, 2012	6.573	6.600	6.520	6.577	13,405	+0.09(+1.36%)
Feb 10, 2012	6.550	6.550	6.489	6.489	12,924	-0.10(-1.56%)
Feb 09, 2012	6.669	6.678	6.564	6.592	90,785	-0.03(-0.38%)
Feb 08, 2012	6.533	6.627	6.527	6.617	13,252	+0.11(+1.68%)
Feb 07, 2012	6.475	6.533	6.475	6.508	10,510	+0.04(+0.65%)
Feb 06, 2012	6.457	6.508	6.428	6.466	37,725	-0.01(-0.19%)
Feb 03, 2012	6.249	6.543	6.216	6.478	71,650	+0.31(+5.04%)
Feb 02, 2012	6.071	6.176	6.071	6.167	21,953	+0.10(+1.63%)
Feb 01, 2012	6.058	6.138	6.006	6.069	49,107	+0.06(+1.05%)
Jan 31, 2012	5.968	6.014	5.962	6.006	22,329	+0.04(+0.70%)
Jan 30, 2012	6.004	6.004	5.957	5.964	9,890	-0.11(-1.87%)
Jan 27, 2012	6.020	6.077	5.995	6.077	15,195	+0.04(+0.66%)
Jan 26, 2012	6.115	6.136	6.035	6.037	30,744	-0.07(-1.20%)
Jan 25, 2012	6.172	6.209	6.054	6.111	36,939	-0.02(-0.34%)
Jan 24, 2012	6.006	6.132	5.947	6.132	32,363	+0.12(+1.99%)
Jan 23, 2012	6.002	6.012	5.965	6.012	8,628	+0.05(+0.81%)
Jan 20, 2012	5.880	5.964	5.880	5.964	30,363	+0.11(+1.83%)
Jan 19, 2012	5.785	5.880	5.764	5.857	7,209	+0.04(+0.76%)
Jan 18, 2012	5.794	5.813	5.756	5.813	13,010	+0.01(+0.22%)
Jan 17, 2012	5.831	5.831	5.731	5.800	81,660	-0.01(-0.18%)
Jan 13, 2012	5.920	5.920	5.798	5.810	44,163	-0.18(-3.08%)
Jan 12, 2012	5.924	5.995	5.871	5.995	32,958	+0.08(+1.35%)
Jan 11, 2012	6.006	6.006	5.827	5.915	266,607	+0.01(+0.14%)
Jan 10, 2012	5.926	5.947	5.760	5.907	181,398	+0.03(+0.50%)
Jan 09, 2012	5.974	6.004	5.794	5.878	88,899	-0.10(-1.69%)
Jan 06, 2012	5.960	6.115	5.867	5.978	97,228	-0.01(-0.25%)
Jan 05, 2012	5.991	6.125	5.857	5.993	133,844	-0.07(-1.07%)
Jan 04, 2012	6.052	6.094	5.995	6.058	44,125	+0.37(+6.58%)
Dec 30, 2011	5.804	5.848	5.565	5.684	97,352	-0.15(-2.63%)
Dec 29, 2011	5.796	5.964	5.781	5.838	70,222	+0.05(+0.80%)
Dec 28, 2011	5.443	5.905	5.437	5.792	143,992	+0.31(+5.71%)
Dec 27, 2011	5.437	5.588	5.411	5.479	120,534	+0.01(+0.15%)
Dec 23, 2011	5.443	5.479	5.437	5.470	67,379	+0.05(+0.97%)
Dec 21, 2011	5.342	5.477	5.248	5.418	301,847	+0.03(+0.55%)
Dec 20, 2011	5.302	5.388	5.296	5.388	43,563	+0.19(+3.68%)
Dec 19, 2011	5.323	5.323	5.197	5.197	49,683	-0.05(-1.00%)
Dec 16, 2011	5.395	5.432	5.250	5.250	142,225	-0.11(-2.11%)
Dec 15, 2011	5.512	5.512	5.313	5.363	36,882	-0.12(-2.15%)
Dec 14, 2011	5.334	5.527	5.273	5.481	61,802	+0.15(+2.80%)
Dec 13, 2011	5.439	5.456	5.332	5.332	50,678	-0.05(-1.01%)
Dec 12, 2011	5.384	5.437	5.264	5.386	57,074	-0.06(-1.04%)
Dec 09, 2011	5.351	5.460	5.294	5.443	66,898	+0.13(+2.45%)
Dec 08, 2011	5.510	5.556	5.294	5.313	52,254	-0.22(-4.06%)
Dec 07, 2011	5.611	5.611	5.537	5.537	57,945	-0.13(-2.22%)
Dec 06, 2011	5.536	5.666	5.487	5.663	29,844	+0.10(+1.77%)
Dec 05, 2011	5.586	5.586	5.510	5.565	75,046	+0.04(+0.76%)
Dec 02, 2011	5.649	5.649	5.479	5.523	29,077	-0.07(-1.31%)