Semtech Corp (NQ: SMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.82	25.84	25.37	25.46	134,322	-0.31(-1.22%)
Nov 26, 2014	25.12	25.77	25.77	25.77	261,500	+0.74(+2.98%)
Nov 25, 2014	25.11	25.33	24.98	25.03	264,300	-0.05(-0.20%)
Nov 24, 2014	25.00	25.12	24.93	25.08	332,001	+0.22(+0.91%)
Nov 21, 2014	24.86	24.99	24.37	24.86	1,123,442	+0.41(+1.66%)
Nov 20, 2014	23.20	24.77	22.84	24.45	753,219	+0.17(+0.70%)
Nov 19, 2014	24.79	24.81	23.88	24.28	597,832	-0.56(-2.25%)
Nov 18, 2014	24.49	24.98	24.43	24.84	462,429	+0.44(+1.80%)
Nov 17, 2014	24.95	25.06	24.35	24.40	325,537	-0.59(-2.36%)
Nov 14, 2014	24.93	25.28	24.63	24.99	273,044	-0.02(-0.08%)
Nov 13, 2014	25.80	25.98	25.00	25.01	430,521	-0.76(-2.95%)
Nov 12, 2014	25.76	25.86	25.52	25.77	256,253	-0.06(-0.23%)
Nov 11, 2014	25.39	25.91	25.01	25.83	328,360	+0.48(+1.89%)
Nov 10, 2014	25.20	25.71	24.94	25.35	330,094	+0.09(+0.36%)
Nov 07, 2014	25.77	26.08	25.05	25.26	465,598	-0.57(-2.21%)
Nov 06, 2014	25.86	26.15	25.61	25.83	373,083	-0.05(-0.19%)
Nov 05, 2014	25.51	26.09	24.94	25.88	428,326	+0.58(+2.29%)
Nov 04, 2014	25.36	25.76	25.05	25.30	379,154	-0.08(-0.32%)
Nov 03, 2014	24.99	25.82	24.99	25.38	432,506	+0.00(+0.00%)
Oct 31, 2014	25.20	25.80	25.05	25.38	511,856	+0.78(+3.17%)
Oct 30, 2014	24.79	24.89	23.82	24.60	457,012	-0.25(-1.01%)
Oct 29, 2014	24.79	25.03	24.48	24.85	274,195	+0.03(+0.12%)
Oct 28, 2014	24.36	24.85	24.18	24.82	360,538	+0.68(+2.82%)
Oct 27, 2014	23.74	24.20	23.89	24.14	280,858	+0.25(+1.05%)
Oct 24, 2014	23.84	24.07	23.74	23.89	238,265	+0.08(+0.34%)
Oct 23, 2014	23.54	24.07	23.45	23.81	340,088	+0.59(+2.54%)
Oct 22, 2014	23.77	24.04	23.20	23.22	358,926	-0.48(-2.00%)
Oct 21, 2014	23.55	23.84	23.44	23.70	485,174	+0.43(+1.87%)
Oct 20, 2014	22.75	23.30	22.57	23.26	429,354	+0.43(+1.86%)
Oct 17, 2014	23.22	23.39	22.80	22.84	590,080	-0.06(-0.26%)
Oct 16, 2014	22.37	23.42	22.27	22.89	873,487	+0.08(+0.35%)
Oct 15, 2014	22.12	22.94	22.00	22.82	786,794	+0.30(+1.31%)
Oct 14, 2014	22.79	23.01	22.40	22.52	655,466	-0.05(-0.22%)
Oct 13, 2014	22.57	23.18	22.41	22.57	748,205	-0.07(-0.29%)
Oct 10, 2014	24.28	24.32	22.63	22.64	1,281,273	-1.90(-7.76%)
Oct 09, 2014	25.32	25.55	24.52	24.54	567,164	-0.86(-3.39%)
Oct 08, 2014	25.22	25.59	24.84	25.40	749,524	+0.13(+0.51%)
Oct 07, 2014	26.44	26.52	25.19	25.27	1,046,952	-1.41(-5.27%)
Oct 06, 2014	27.49	27.70	26.62	26.68	628,666	-0.72(-2.65%)
Oct 03, 2014	27.79	27.79	27.39	27.40	639,168	-0.15(-0.54%)
Oct 02, 2014	27.25	27.66	27.04	27.55	799,706	+0.30(+1.10%)
Oct 01, 2014	27.15	27.53	26.89	27.25	993,187	+0.10(+0.37%)
Sep 30, 2014	27.53	27.53	27.14	27.15	622,760	-0.39(-1.40%)
Sep 29, 2014	27.19	27.71	27.16	27.54	627,606	+0.02(+0.09%)
Sep 26, 2014	27.63	27.63	27.38	27.51	515,011	+0.01(+0.04%)
Sep 25, 2014	27.43	27.53	27.07	27.50	1,097,606	-0.03(-0.11%)
Sep 24, 2014	27.38	27.74	27.33	27.53	363,501	+0.14(+0.51%)
Sep 23, 2014	27.20	27.79	27.20	27.39	599,482	+0.14(+0.51%)
Sep 22, 2014	27.41	27.47	27.08	27.25	393,962	-0.34(-1.23%)
Sep 19, 2014	28.13	28.25	27.40	27.59	738,969	-0.48(-1.71%)
Sep 18, 2014	27.90	28.16	27.70	28.07	392,528	+0.32(+1.17%)
Sep 17, 2014	27.56	27.95	27.30	27.75	392,455	+0.21(+0.74%)
Sep 16, 2014	27.30	27.67	25.41	27.54	503,963	+0.14(+0.51%)
Sep 15, 2014	27.37	27.55	27.02	27.40	713,122	+0.07(+0.26%)
Sep 12, 2014	27.42	27.42	27.09	27.33	597,853	-0.04(-0.15%)
Sep 11, 2014	27.13	27.44	27.00	27.37	370,390	+0.10(+0.37%)
Sep 10, 2014	27.11	27.31	26.94	27.27	361,542	+0.12(+0.44%)
Sep 09, 2014	26.93	27.16	26.38	27.15	600,455	+0.14(+0.54%)
Sep 08, 2014	27.04	27.28	26.67	27.00	486,470	+0.02(+0.06%)
Sep 05, 2014	26.84	27.23	26.78	26.99	872,302	+0.13(+0.48%)
Sep 04, 2014	26.68	27.00	26.55	26.86	686,705	+0.24(+0.90%)
Sep 03, 2014	26.55	26.78	26.35	26.62	855,276	+0.17(+0.64%)
Sep 02, 2014	26.06	26.45	25.97	26.45	993,698	+0.39(+1.52%)
Aug 29, 2014	25.78	26.05	26.05	26.05	538,900	+0.39(+1.54%)
Aug 28, 2014	24.90	25.74	24.90	25.66	604,510	+0.76(+3.05%)
Aug 27, 2014	24.97	25.01	24.77	24.90	401,875	-0.05(-0.22%)
Aug 26, 2014	24.71	25.00	24.71	24.95	454,523	+0.23(+0.95%)
Aug 25, 2014	24.99	24.99	24.64	24.72	519,159	-0.17(-0.68%)
Aug 22, 2014	25.03	25.41	24.78	24.89	715,578	-0.26(-1.03%)
Aug 21, 2014	25.03	25.55	24.46	25.15	1,739,194	+1.15(+4.79%)
Aug 20, 2014	24.20	25.57	23.30	24.00	2,511,147	+0.64(+2.74%)
Aug 19, 2014	23.67	23.67	23.20	23.36	637,822	-0.34(-1.41%)
Aug 18, 2014	23.71	23.79	23.36	23.70	256,406	+0.23(+0.98%)
Aug 15, 2014	23.60	23.83	23.13	23.46	324,350	+0.08(+0.34%)
Aug 14, 2014	23.59	23.78	23.29	23.39	492,161	-0.17(-0.74%)
Aug 13, 2014	23.11	23.61	23.11	23.56	517,200	+0.57(+2.48%)
Aug 12, 2014	22.99	23.30	22.74	22.99	340,397	-0.10(-0.43%)
Aug 11, 2014	22.64	23.17	22.35	23.09	457,441	+0.56(+2.49%)
Aug 08, 2014	22.41	22.64	22.19	22.53	261,947	+0.19(+0.85%)
Aug 07, 2014	22.67	22.71	22.27	22.34	377,974	-0.21(-0.93%)
Aug 06, 2014	22.29	22.75	22.12	22.55	215,097	+0.12(+0.53%)
Aug 05, 2014	22.17	22.60	21.97	22.43	353,987	+0.11(+0.49%)
Aug 04, 2014	22.53	22.71	21.84	22.32	498,075	-0.09(-0.40%)
Aug 01, 2014	22.33	22.71	22.11	22.41	611,324	+0.08(+0.36%)
Jul 31, 2014	22.75	22.85	22.30	22.33	717,665	-0.75(-3.25%)
Jul 30, 2014	22.88	23.21	22.72	23.08	544,815	+0.41(+1.81%)
Jul 29, 2014	22.98	23.26	22.65	22.67	612,670	-0.28(-1.22%)
Jul 28, 2014	22.66	23.11	21.94	22.95	1,075,071	+1.15(+5.28%)
Jul 25, 2014	22.56	22.56	21.69	21.80	667,252	-0.97(-4.26%)
Jul 24, 2014	22.95	23.19	22.64	22.77	378,140	-0.02(-0.09%)
Jul 23, 2014	24.21	24.23	22.72	22.79	1,010,720	-1.34(-5.55%)
Jul 22, 2014	24.89	24.91	24.12	24.13	865,399	-0.69(-2.78%)
Jul 21, 2014	24.70	25.07	24.70	24.82	339,738	-0.02(-0.08%)
Jul 18, 2014	24.12	25.14	23.90	24.84	610,408	+0.65(+2.69%)
Jul 17, 2014	24.60	24.69	24.12	24.19	318,797	-0.62(-2.50%)
Jul 16, 2014	24.98	25.01	24.46	24.81	500,021	-0.03(-0.12%)
Jul 15, 2014	25.05	25.18	24.56	24.84	382,140	-0.16(-0.64%)
Jul 14, 2014	25.49	25.49	24.89	25.00	305,449	-0.23(-0.91%)
Jul 11, 2014	25.20	25.54	25.14	25.23	288,742	-0.02(-0.08%)
Jul 10, 2014	25.06	25.68	24.86	25.25	347,774	-0.32(-1.25%)
Jul 09, 2014	25.57	25.64	25.29	25.57	313,500	+0.02(+0.08%)
Jul 08, 2014	25.89	26.25	25.21	25.55	485,494	-0.50(-1.92%)
Jul 07, 2014	26.63	26.63	25.90	26.05	418,438	-0.68(-2.54%)
Jul 03, 2014	26.53	26.73	26.73	26.73	268,000	+0.30(+1.14%)
Jul 02, 2014	26.52	26.78	26.34	26.43	224,826	-0.16(-0.60%)
Jul 01, 2014	26.25	26.99	26.21	26.59	699,457	+0.44(+1.68%)
Jun 30, 2014	25.99	26.25	25.93	26.15	408,919	+0.01(+0.04%)
Jun 27, 2014	25.63	26.20	25.63	26.14	658,412	+0.31(+1.20%)
Jun 26, 2014	26.25	26.25	25.60	25.83	298,844	-0.39(-1.49%)
Jun 25, 2014	26.04	26.34	25.77	26.22	375,890	-0.04(-0.15%)
Jun 24, 2014	26.75	26.99	26.20	26.26	427,919	-0.54(-2.01%)
Jun 23, 2014	26.94	27.00	26.59	26.80	418,250	-0.12(-0.45%)
Jun 20, 2014	26.92	27.08	26.66	26.92	1,014,881	-0.03(-0.11%)
Jun 19, 2014	27.52	27.70	26.38	26.95	705,904	-0.53(-1.93%)
Jun 18, 2014	27.55	27.55	27.09	27.48	416,106	-0.10(-0.36%)
Jun 17, 2014	27.42	28.10	27.19	27.58	560,506	+0.08(+0.29%)
Jun 16, 2014	27.61	27.87	27.10	27.50	366,540	-0.11(-0.40%)
Jun 13, 2014	27.53	27.77	27.29	27.61	396,241	+0.27(+0.99%)
Jun 12, 2014	27.55	27.65	27.21	27.34	290,224	-0.26(-0.94%)
Jun 11, 2014	27.50	28.01	27.42	27.60	537,847	-0.02(-0.07%)
Jun 10, 2014	27.40	27.68	27.28	27.62	578,010	+0.36(+1.32%)
Jun 06, 2014	27.10	27.60	27.08	27.26	570,720	+0.34(+1.26%)
Jun 05, 2014	26.58	27.37	26.28	26.92	690,304	+0.47(+1.78%)
Jun 04, 2014	25.99	26.55	25.74	26.45	353,480	+0.31(+1.19%)
Jun 03, 2014	25.49	26.23	25.49	26.14	573,537	+0.60(+2.35%)
Jun 02, 2014	26.01	26.08	25.36	25.54	461,024	-0.40(-1.54%)
May 30, 2014	26.10	26.21	25.75	25.94	315,635	-0.12(-0.46%)
May 29, 2014	26.14	26.22	25.94	26.06	293,273	+0.13(+0.50%)
May 28, 2014	25.63	26.29	25.46	25.93	878,201	+0.21(+0.82%)
May 27, 2014	25.05	25.83	25.00	25.72	614,666	+0.76(+3.04%)
May 23, 2014	24.26	24.96	24.96	24.96	583,100	+0.48(+1.96%)
May 22, 2014	25.56	25.56	24.29	24.48	1,072,974	+1.27(+5.47%)
May 21, 2014	22.65	23.33	22.37	23.21	864,128	+0.78(+3.48%)
May 20, 2014	22.74	22.81	22.16	22.43	662,817	-0.43(-1.90%)
May 19, 2014	22.17	23.06	22.17	22.86	631,517	+0.55(+2.49%)
May 16, 2014	22.13	22.37	21.96	22.31	273,190	+0.16(+0.72%)
May 15, 2014	22.28	22.32	21.66	22.15	461,825	-0.18(-0.81%)
May 14, 2014	23.04	23.22	22.17	22.33	449,802	-0.76(-3.29%)
May 13, 2014	23.69	23.78	23.02	23.09	356,415	-0.61(-2.57%)
May 12, 2014	23.19	23.79	23.02	23.70	325,645	+0.61(+2.64%)
May 09, 2014	22.82	23.18	22.67	23.09	254,554	+0.17(+0.74%)
May 08, 2014	22.93	23.67	22.67	22.92	243,426	-0.05(-0.22%)
May 07, 2014	22.95	23.00	22.34	22.97	241,232	+0.05(+0.22%)
May 06, 2014	23.26	23.48	22.90	22.92	309,006	-0.36(-1.55%)
May 05, 2014	23.17	23.52	22.90	23.28	207,011	-0.09(-0.39%)
May 02, 2014	23.37	23.78	23.17	23.37	319,710	+0.03(+0.13%)
May 01, 2014	23.99	23.99	23.16	23.34	578,613	-0.64(-2.67%)
Apr 30, 2014	23.74	24.06	23.35	23.98	324,700	+0.14(+0.59%)
Apr 29, 2014	24.43	24.43	23.78	23.84	270,012	-0.40(-1.65%)
Apr 28, 2014	24.37	24.79	23.46	24.24	408,708	-0.01(-0.04%)
Apr 25, 2014	25.11	25.21	23.98	24.25	396,220	-1.08(-4.26%)
Apr 24, 2014	25.55	25.55	24.92	25.33	425,292	-0.06(-0.24%)
Apr 23, 2014	25.50	25.63	25.24	25.39	410,633	-0.22(-0.86%)
Apr 22, 2014	24.72	25.65	24.48	25.61	548,221	+0.91(+3.68%)
Apr 21, 2014	24.70	24.91	24.04	24.70	194,623	+0.12(+0.49%)
Apr 17, 2014	24.40	24.58	24.58	24.58	258,100	+0.19(+0.78%)
Apr 16, 2014	24.64	25.07	24.01	24.39	211,533	-0.13(-0.53%)
Apr 15, 2014	24.51	24.62	23.82	24.52	379,412	+0.09(+0.37%)
Apr 14, 2014	24.74	24.74	23.99	24.43	373,484	-0.01(-0.04%)
Apr 11, 2014	24.93	25.21	24.31	24.44	496,467	-0.70(-2.78%)
Apr 10, 2014	25.50	25.50	25.09	25.14	739,675	-0.38(-1.49%)
Apr 09, 2014	25.50	25.53	25.12	25.52	478,542	+0.02(+0.08%)
Apr 08, 2014	25.16	25.57	25.12	25.50	360,922	+0.32(+1.27%)
Apr 07, 2014	25.15	25.35	24.96	25.18	519,254	+0.05(+0.20%)
Apr 04, 2014	26.13	26.14	24.88	25.13	422,494	-0.79(-3.05%)
Apr 03, 2014	25.84	26.18	25.74	25.92	205,148	+0.07(+0.27%)
Apr 02, 2014	25.81	25.93	25.62	25.85	793,590	+0.08(+0.31%)
Apr 01, 2014	25.37	25.86	25.37	25.77	536,279	+0.43(+1.70%)
Mar 31, 2014	25.03	25.56	24.88	25.34	694,876	+0.53(+2.14%)
Mar 28, 2014	24.94	25.23	24.76	24.81	644,396	-0.12(-0.48%)
Mar 27, 2014	25.45	25.70	24.88	24.93	501,157	-0.54(-2.12%)
Mar 26, 2014	26.50	26.54	25.47	25.47	511,931	-0.82(-3.12%)
Mar 25, 2014	26.29	26.72	26.11	26.29	417,179	+0.10(+0.38%)
Mar 24, 2014	26.36	26.36	25.72	26.19	476,226	-0.07(-0.27%)
Mar 21, 2014	26.58	26.80	26.14	26.26	733,545	-0.20(-0.76%)
Mar 20, 2014	26.28	26.53	26.18	26.46	326,226	+0.16(+0.61%)
Mar 19, 2014	26.43	26.68	26.14	26.30	406,445	-0.15(-0.57%)
Mar 18, 2014	25.83	26.60	25.83	26.45	323,235	+0.62(+2.40%)
Mar 17, 2014	25.75	25.99	25.70	25.83	288,765	+0.28(+1.10%)
Mar 14, 2014	25.07	25.71	25.07	25.55	392,193	+0.38(+1.51%)
Mar 13, 2014	25.74	25.89	25.00	25.17	588,862	-0.54(-2.10%)
Mar 12, 2014	25.57	25.97	25.43	25.71	328,734	+0.00(+0.00%)
Mar 11, 2014	25.86	26.31	25.59	25.71	500,334	-0.09(-0.35%)
Mar 10, 2014	25.65	26.14	25.49	25.80	645,216	+0.08(+0.31%)
Mar 07, 2014	26.23	26.63	25.66	25.72	488,695	-0.50(-1.91%)
Mar 06, 2014	26.35	27.34	25.79	26.22	1,648,802	+0.63(+2.46%)
Mar 05, 2014	25.46	25.63	25.32	25.59	729,618	+0.13(+0.51%)
Mar 04, 2014	25.03	25.73	25.03	25.46	843,005	+0.80(+3.24%)
Mar 03, 2014	24.77	25.04	24.55	24.66	498,230	-0.29(-1.16%)
Feb 28, 2014	25.10	25.10	24.85	24.95	532,310	-0.09(-0.36%)
Feb 27, 2014	24.93	25.19	24.69	25.04	559,179	+0.11(+0.44%)
Feb 26, 2014	24.85	25.21	24.84	24.93	630,133	+0.19(+0.77%)
Feb 25, 2014	24.62	24.83	24.41	24.74	599,376	+0.19(+0.77%)
Feb 24, 2014	24.81	25.09	24.52	24.55	922,000	+0.22(+0.90%)
Feb 21, 2014	24.34	24.45	24.04	24.33	583,448	+0.07(+0.29%)
Feb 20, 2014	23.91	24.41	23.88	24.26	614,911	+0.42(+1.76%)
Feb 19, 2014	23.53	23.86	23.47	23.84	641,038	+0.28(+1.19%)
Feb 18, 2014	23.46	23.73	23.27	23.56	349,229	+0.14(+0.60%)
Feb 14, 2014	23.38	23.42	23.42	23.42	452,300	+0.04(+0.17%)
Feb 13, 2014	23.10	23.46	23.10	23.38	586,762	+0.08(+0.34%)
Feb 12, 2014	23.02	23.47	23.02	23.30	478,661	+0.28(+1.22%)
Feb 11, 2014	22.70	23.12	22.70	23.02	388,465	+0.38(+1.68%)
Feb 10, 2014	22.22	22.66	22.01	22.64	362,016	+0.40(+1.80%)
Feb 07, 2014	22.11	22.30	21.98	22.24	1,371,710	+0.23(+1.04%)
Feb 06, 2014	21.69	22.14	21.38	22.01	1,025,203	+0.39(+1.80%)
Feb 05, 2014	21.83	21.94	21.56	21.62	1,120,306	-0.37(-1.68%)
Feb 04, 2014	21.82	22.14	21.75	21.99	1,655,982	+0.28(+1.29%)
Feb 03, 2014	22.76	22.93	21.65	21.71	1,535,133	-1.10(-4.82%)
Jan 31, 2014	22.68	23.04	22.50	22.81	881,842	-0.23(-1.00%)
Jan 30, 2014	22.83	23.17	22.61	23.04	692,331	+0.37(+1.63%)
Jan 29, 2014	22.82	23.98	22.62	22.67	1,406,680	-0.29(-1.26%)
Jan 28, 2014	22.78	23.00	22.61	22.96	2,212,564	+0.11(+0.48%)
Jan 27, 2014	23.29	23.50	22.78	22.85	1,760,910	-0.37(-1.59%)
Jan 24, 2014	23.70	23.93	23.10	23.22	688,818	-0.58(-2.44%)
Jan 23, 2014	23.95	24.08	23.74	23.80	450,239	-0.33(-1.37%)
Jan 22, 2014	24.17	24.36	24.11	24.13	500,989	+0.07(+0.29%)
Jan 21, 2014	24.22	24.22	23.89	24.06	491,910	+0.03(+0.12%)
Jan 17, 2014	24.02	24.03	24.03	24.03	482,400	-0.11(-0.46%)
Jan 16, 2014	24.30	24.34	24.03	24.14	287,304	-0.23(-0.94%)
Jan 15, 2014	24.06	24.64	24.06	24.37	614,210	+0.31(+1.29%)
Jan 14, 2014	23.84	24.13	23.56	24.06	373,590	+0.41(+1.73%)
Jan 13, 2014	23.97	24.18	23.53	23.65	537,976	-0.36(-1.50%)
Jan 10, 2014	23.83	24.24	23.66	24.01	535,089	+0.14(+0.59%)
Jan 09, 2014	24.27	24.33	23.50	23.87	685,477	-0.25(-1.04%)
Jan 08, 2014	24.35	24.40	23.94	24.12	675,661	-0.19(-0.78%)
Jan 07, 2014	24.46	24.57	24.09	24.31	528,170	-0.01(-0.04%)
Jan 06, 2014	24.98	25.13	24.27	24.32	774,445	-0.52(-2.09%)
Jan 03, 2014	24.96	25.28	24.77	24.84	502,738	-0.10(-0.40%)
Jan 02, 2014	25.03	25.10	24.84	24.94	792,000	-0.34(-1.34%)
Dec 31, 2013	25.16	25.28	25.28	25.28	491,700	+0.10(+0.40%)
Dec 30, 2013	24.97	25.35	24.97	25.18	471,052	+0.16(+0.64%)
Dec 27, 2013	25.10	25.30	24.93	25.02	743,660	+0.01(+0.04%)
Dec 26, 2013	24.97	25.17	24.86	25.01	545,852	+0.06(+0.24%)
Dec 24, 2013	24.95	25.34	24.91	24.95	465,827	-0.04(-0.16%)
Dec 23, 2013	24.36	25.31	24.11	24.99	1,391,676	+0.79(+3.26%)
Dec 20, 2013	24.52	25.15	24.19	24.20	2,536,614	-0.47(-1.91%)
Dec 19, 2013	22.90	25.46	22.57	24.67	5,194,739	-3.40(-12.11%)
Dec 18, 2013	28.68	28.68	27.70	28.07	812,593	-0.49(-1.72%)
Dec 17, 2013	28.06	28.63	27.49	28.56	588,519	+0.86(+3.10%)
Dec 16, 2013	27.82	28.10	27.61	27.70	705,775	+0.06(+0.22%)
Dec 13, 2013	28.06	28.32	27.44	27.64	728,221	-0.36(-1.29%)
Dec 12, 2013	28.52	28.73	27.93	28.00	668,676	-0.49(-1.72%)
Dec 11, 2013	28.56	28.83	28.09	28.49	931,607	-0.11(-0.38%)
Dec 10, 2013	29.27	29.60	28.55	28.60	1,160,736	-0.81(-2.75%)
Dec 09, 2013	29.74	30.07	29.27	29.41	417,463	-0.35(-1.18%)
Dec 06, 2013	29.80	30.18	29.67	29.76	0	+0.33(+1.12%)
Dec 05, 2013	29.27	29.84	29.27	29.43	0	+0.12(+0.41%)
Dec 04, 2013	29.34	29.79	29.05	29.31	0	-0.09(-0.31%)
Dec 03, 2013	29.15	29.98	29.00	29.40	0	+0.14(+0.48%)