Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.39	21.84	21.08	21.79	319,977	+0.46(+2.16%)
Apr 29, 2014	21.64	22.00	21.23	21.33	258,354	-0.28(-1.30%)
Apr 28, 2014	21.62	22.20	21.15	21.61	417,465	-0.01(-0.06%)
Apr 25, 2014	22.28	22.28	21.38	21.62	268,788	-0.68(-3.06%)
Apr 24, 2014	22.03	22.57	21.74	22.30	631,539	+0.44(+2.01%)
Apr 23, 2014	22.05	22.28	21.67	21.86	298,554	-0.11(-0.50%)
Apr 22, 2014	21.96	22.80	21.89	21.97	813,042	+0.14(+0.63%)
Apr 21, 2014	20.83	21.94	20.83	21.84	567,780	+1.04(+5.00%)
Apr 17, 2014	20.15	20.80	20.80	20.80	525,900	+0.74(+3.71%)
Apr 16, 2014	20.18	20.33	19.98	20.05	511,539	+0.06(+0.32%)
Apr 15, 2014	19.93	20.17	19.60	19.99	319,890	+0.15(+0.77%)
Apr 14, 2014	20.01	20.34	19.44	19.84	590,268	+0.05(+0.27%)
Apr 11, 2014	19.46	20.07	19.30	19.78	340,272	+0.27(+1.37%)
Apr 10, 2014	19.45	19.84	19.21	19.52	200,232	+0.09(+0.48%)
Apr 09, 2014	19.37	19.71	19.26	19.42	419,673	+0.10(+0.52%)
Apr 08, 2014	18.43	19.50	18.15	19.32	344,319	+0.94(+5.13%)
Apr 07, 2014	18.52	18.92	18.10	18.38	293,964	-0.09(-0.49%)
Apr 04, 2014	18.97	19.23	18.13	18.47	591,234	-0.50(-2.64%)
Apr 03, 2014	19.14	19.30	18.26	18.97	526,374	-0.18(-0.94%)
Apr 02, 2014	19.16	19.56	18.97	19.15	555,015	+0.05(+0.24%)
Apr 01, 2014	19.04	19.30	18.83	19.10	496,146	+0.09(+0.46%)
Mar 31, 2014	19.27	19.96	18.86	19.02	852,342	+0.02(+0.11%)
Mar 28, 2014	18.52	19.40	18.52	19.00	211,143	+0.48(+2.59%)
Mar 27, 2014	18.15	18.87	17.04	18.52	421,029	+0.38(+2.08%)
Mar 26, 2014	20.58	21.09	17.40	18.14	1,134,801	-1.56(-7.92%)
Mar 25, 2014	19.46	20.53	19.11	19.70	697,827	+0.39(+2.04%)
Mar 24, 2014	18.66	19.43	18.21	19.31	566,859	+0.80(+4.30%)
Mar 21, 2014	18.46	18.83	18.30	18.51	260,784	+0.17(+0.93%)
Mar 20, 2014	18.60	19.13	18.16	18.34	175,344	-0.25(-1.34%)
Mar 19, 2014	17.95	18.98	17.78	18.59	212,781	+0.69(+3.87%)
Mar 18, 2014	17.41	18.02	17.16	17.90	173,631	+0.58(+3.33%)
Mar 17, 2014	17.42	18.33	17.03	17.32	217,863	+0.06(+0.35%)
Mar 14, 2014	16.83	17.39	16.83	17.26	124,989	+0.36(+2.15%)
Mar 13, 2014	17.06	17.45	16.56	16.90	105,567	-0.13(-0.78%)
Mar 12, 2014	17.07	17.30	16.86	17.03	51,687	-0.08(-0.45%)
Mar 11, 2014	17.17	17.44	16.92	17.11	185,328	-0.01(-0.04%)
Mar 10, 2014	17.06	17.37	16.94	17.11	68,406	-0.04(-0.25%)
Mar 07, 2014	17.46	17.55	16.90	17.16	121,452	-0.15(-0.85%)
Mar 06, 2014	17.44	17.87	17.21	17.30	120,138	-0.11(-0.61%)
Mar 05, 2014	17.49	17.60	17.29	17.41	167,928	-0.21(-1.17%)
Mar 04, 2014	16.85	18.15	16.83	17.62	374,085	+1.28(+7.84%)
Mar 03, 2014	15.78	16.48	15.59	16.34	253,437	+0.44(+2.79%)
Feb 28, 2014	16.00	16.31	15.62	15.89	193,350	-0.04(-0.23%)
Feb 27, 2014	14.91	16.50	14.91	15.93	242,760	+1.05(+7.06%)
Feb 26, 2014	14.67	14.96	14.49	14.88	126,648	+0.29(+1.96%)
Feb 25, 2014	14.01	14.83	14.01	14.59	148,176	+0.63(+4.49%)
Feb 24, 2014	13.89	14.13	13.89	13.97	120,165	-0.07(-0.50%)
Feb 21, 2014	14.18	14.23	13.81	14.04	97,515	-0.13(-0.92%)
Feb 20, 2014	13.95	14.23	13.84	14.17	65,604	+0.28(+2.04%)
Feb 19, 2014	14.15	14.26	13.78	13.88	137,910	-0.29(-2.07%)
Feb 18, 2014	13.72	14.19	13.67	14.18	246,954	+0.30(+2.14%)
Feb 14, 2014	13.57	13.88	13.88	13.88	266,100	+0.29(+2.16%)
Feb 13, 2014	13.57	13.89	13.14	13.59	240,192	-0.09(-0.63%)
Feb 12, 2014	14.08	14.31	13.57	13.67	155,346	-0.39(-2.75%)
Feb 11, 2014	14.04	14.30	13.88	14.06	222,471	+0.00(+0.00%)
Feb 10, 2014	14.08	14.50	13.96	14.06	244,680	+0.18(+1.30%)
Feb 07, 2014	13.80	14.08	13.52	13.88	115,314	+0.22(+1.59%)
Feb 06, 2014	13.99	14.12	13.36	13.66	225,429	-0.31(-2.20%)
Feb 05, 2014	12.76	14.39	12.76	13.97	423,630	+1.22(+9.57%)
Feb 04, 2014	13.05	13.22	12.63	12.75	286,227	-0.16(-1.26%)
Feb 03, 2014	13.35	13.51	12.44	12.91	309,552	-0.74(-5.42%)
Jan 31, 2014	14.21	14.25	13.53	13.65	196,569	-0.86(-5.93%)
Jan 30, 2014	14.08	14.64	13.67	14.51	172,563	+0.67(+4.81%)
Jan 29, 2014	14.35	14.46	13.78	13.85	149,643	-0.58(-4.00%)
Jan 28, 2014	14.33	14.69	13.68	14.42	373,752	+1.06(+7.93%)
Jan 27, 2014	12.77	13.66	12.77	13.36	362,505	+0.41(+3.19%)
Jan 24, 2014	13.70	13.70	12.67	12.95	222,066	-0.88(-6.34%)
Jan 23, 2014	14.32	14.56	13.43	13.83	156,387	-0.52(-3.60%)
Jan 22, 2014	14.20	14.48	14.08	14.34	150,312	+0.11(+0.80%)
Jan 21, 2014	14.25	14.52	14.10	14.23	302,115	-0.02(-0.14%)
Jan 17, 2014	13.77	14.25	14.25	14.25	260,700	+0.51(+3.71%)
Jan 16, 2014	13.63	14.04	13.51	13.74	159,066	+0.19(+1.40%)
Jan 15, 2014	13.44	13.63	13.34	13.55	173,868	+0.11(+0.82%)
Jan 14, 2014	13.33	13.74	13.10	13.44	371,808	+0.22(+1.69%)
Jan 13, 2014	13.23	13.66	12.82	13.22	242,061	-0.57(-4.16%)
Jan 10, 2014	13.87	13.87	13.54	13.79	192,561	+0.02(+0.17%)
Jan 09, 2014	13.88	13.98	13.45	13.77	272,700	-0.06(-0.46%)
Jan 08, 2014	13.76	13.90	13.40	13.83	274,170	+0.06(+0.46%)
Jan 07, 2014	13.79	14.30	13.50	13.77	521,148	-0.02(-0.17%)
Jan 06, 2014	13.91	13.97	13.41	13.79	246,285	-0.14(-1.03%)
Jan 03, 2014	14.52	14.62	13.87	13.93	259,998	-0.63(-4.33%)
Jan 02, 2014	14.83	14.95	14.34	14.56	206,175	-0.34(-2.28%)
Dec 31, 2013	15.01	14.90	14.90	14.90	89,100	-0.25(-1.67%)
Dec 30, 2013	15.20	15.23	15.01	15.16	132,837	-0.03(-0.22%)
Dec 27, 2013	15.20	15.54	15.12	15.19	132,675	-0.09(-0.59%)
Dec 26, 2013	15.29	15.50	15.00	15.28	214,527	-0.16(-1.06%)
Dec 24, 2013	15.77	16.12	15.31	15.44	207,300	-0.47(-2.97%)
Dec 23, 2013	15.90	16.64	15.76	15.92	225,021	+0.47(+3.02%)
Dec 20, 2013	14.78	15.65	14.45	15.45	291,138	+0.35(+2.34%)
Dec 19, 2013	15.78	15.78	15.02	15.10	199,110	-0.52(-3.33%)
Dec 18, 2013	15.34	15.63	15.15	15.62	112,113	+0.36(+2.38%)
Dec 17, 2013	15.48	15.60	15.16	15.25	152,187	-0.07(-0.46%)
Dec 16, 2013	14.25	16.00	14.25	15.32	348,801	+1.08(+7.56%)
Dec 13, 2013	14.03	14.58	13.89	14.25	137,376	+0.38(+2.74%)
Dec 12, 2013	13.80	14.35	13.12	13.87	175,656	+0.08(+0.58%)
Dec 11, 2013	13.40	14.05	13.21	13.79	242,061	+0.45(+3.40%)
Dec 10, 2013	13.84	14.54	13.24	13.33	241,992	-0.50(-3.61%)
Dec 09, 2013	13.28	13.95	13.03	13.83	196,494	+1.03(+8.07%)
Dec 06, 2013	12.56	12.90	12.56	12.80	91,578	+0.27(+2.15%)
Dec 05, 2013	12.88	12.97	12.41	12.53	79,143	-0.40(-3.12%)
Dec 04, 2013	12.49	13.24	12.25	12.93	129,123	+0.44(+3.49%)
Dec 03, 2013	10.75	12.89	10.68	12.50	257,073	+2.28(+22.32%)
Dec 02, 2013	10.91	10.91	10.15	10.22	104,313	-0.70(-6.38%)
Nov 29, 2013	10.82	11.00	10.71	10.91	43,497	+0.20(+1.83%)
Nov 27, 2013	10.34	10.83	10.34	10.72	86,703	+0.39(+3.78%)
Nov 26, 2013	10.24	10.33	10.18	10.33	81,738	+0.04(+0.36%)
Nov 25, 2013	10.27	10.33	10.11	10.29	43,491	+0.03(+0.32%)
Nov 22, 2013	10.33	10.33	10.14	10.26	67,368	-0.07(-0.71%)
Nov 21, 2013	9.883	10.33	9.780	10.33	54,702	+0.64(+6.60%)
Nov 20, 2013	9.780	9.849	9.600	9.690	75,342	-0.12(-1.26%)
Nov 19, 2013	10.05	10.21	9.757	9.813	84,741	-0.25(-2.45%)
Nov 18, 2013	9.957	10.25	9.780	10.06	247,650	+0.05(+0.50%)
Nov 15, 2013	9.733	10.04	9.600	10.01	51,642	+0.22(+2.21%)
Nov 14, 2013	10.04	10.04	9.640	9.793	32,091	-0.29(-2.84%)
Nov 13, 2013	9.673	10.11	9.673	10.08	49,479	+0.42(+4.31%)
Nov 12, 2013	9.667	9.837	9.600	9.663	84,282	-0.01(-0.07%)
Nov 11, 2013	9.667	9.843	9.607	9.670	113,658	-0.10(-1.06%)
Nov 08, 2013	9.617	10.05	9.523	9.773	91,749	+0.17(+1.77%)
Nov 07, 2013	9.533	9.927	9.533	9.603	64,581	-0.17(-1.77%)
Nov 06, 2013	10.13	10.13	9.617	9.777	55,206	-0.27(-2.72%)
Nov 05, 2013	9.787	10.07	9.787	10.05	58,026	+0.17(+1.72%)
Nov 04, 2013	9.820	10.15	9.407	9.880	79,689	-0.02(-0.20%)
Nov 01, 2013	9.610	9.973	9.487	9.900	177,897	+0.29(+2.98%)
Oct 31, 2013	9.857	9.967	9.570	9.613	126,141	-0.30(-3.06%)
Oct 30, 2013	9.860	9.957	9.708	9.917	44,250	-0.03(-0.27%)
Oct 29, 2013	9.920	10.16	9.833	9.943	54,840	-0.01(-0.07%)
Oct 28, 2013	10.08	10.08	9.550	9.950	81,549	-0.03(-0.33%)
Oct 25, 2013	10.71	10.71	9.920	9.983	87,948	-0.66(-6.23%)
Oct 24, 2013	10.60	10.76	10.46	10.65	41,055	-0.01(-0.06%)
Oct 23, 2013	10.71	10.95	10.42	10.65	62,496	-0.06(-0.56%)
Oct 22, 2013	10.97	10.97	10.39	10.71	184,347	-0.16(-1.50%)
Oct 21, 2013	10.57	10.89	10.46	10.88	204,192	+0.25(+2.32%)
Oct 18, 2013	10.63	10.65	10.26	10.63	120,765	+0.06(+0.54%)
Oct 17, 2013	10.32	10.60	10.25	10.57	94,176	+0.25(+2.42%)
Oct 16, 2013	10.01	10.39	9.877	10.32	132,543	+0.45(+4.56%)
Oct 15, 2013	10.04	10.12	9.763	9.873	109,533	-0.16(-1.56%)
Oct 14, 2013	9.690	10.06	9.503	10.03	77,970	+0.33(+3.37%)
Oct 11, 2013	9.837	9.930	9.497	9.703	163,917	-0.13(-1.36%)
Oct 10, 2013	9.667	9.990	9.663	9.837	230,895	+0.19(+1.97%)
Oct 09, 2013	9.647	9.718	9.480	9.647	109,806	-0.02(-0.17%)
Oct 08, 2013	9.667	9.867	9.473	9.663	207,006	-0.05(-0.55%)
Oct 07, 2013	9.873	9.897	9.573	9.717	108,930	-0.18(-1.82%)
Oct 04, 2013	9.753	9.980	9.753	9.897	31,446	+0.14(+1.47%)
Oct 03, 2013	10.05	10.06	9.610	9.753	85,995	-0.36(-3.59%)
Oct 02, 2013	10.15	10.27	10.01	10.12	115,314	-0.11(-1.11%)
Oct 01, 2013	10.17	10.26	10.00	10.23	87,402	-0.02(-0.16%)
Sep 30, 2013	10.51	10.72	10.14	10.25	247,143	-0.28(-2.63%)
Sep 27, 2013	10.23	10.77	10.14	10.52	120,066	+0.36(+3.54%)
Sep 26, 2013	10.35	10.72	9.837	10.16	277,743	-0.19(-1.80%)
Sep 25, 2013	10.04	10.40	10.04	10.35	189,996	+0.22(+2.21%)
Sep 24, 2013	10.28	10.30	9.860	10.13	360,900	-0.22(-2.13%)
Sep 23, 2013	10.58	10.58	9.937	10.35	100,767	-0.08(-0.80%)
Sep 20, 2013	10.36	10.79	10.22	10.43	158,631	+0.19(+1.86%)
Sep 19, 2013	10.58	10.58	10.15	10.24	63,990	-0.20(-1.88%)
Sep 18, 2013	9.920	10.48	9.820	10.44	128,109	+0.53(+5.35%)
Sep 17, 2013	9.843	10.26	9.800	9.907	171,585	-0.01(-0.07%)
Sep 16, 2013	9.480	10.10	9.674	9.913	151,215	+0.12(+1.19%)
Sep 13, 2013	9.893	9.920	9.609	9.797	49,941	-0.01(-0.14%)
Sep 12, 2013	10.32	10.32	9.753	9.810	58,992	-0.40(-3.95%)
Sep 11, 2013	9.510	10.39	9.483	10.21	147,006	+0.69(+7.28%)
Sep 10, 2013	9.753	9.767	9.230	9.520	148,713	-0.15(-1.55%)
Sep 09, 2013	9.480	9.913	9.363	9.670	193,302	+0.32(+3.42%)
Sep 06, 2013	9.403	9.427	8.898	9.350	258,711	-0.05(-0.57%)
Sep 05, 2013	10.30	10.33	9.393	9.403	161,682	-0.86(-8.38%)
Sep 04, 2013	10.37	11.78	10.20	10.26	326,703	-0.02(-0.16%)
Sep 03, 2013	10.27	10.31	10.04	10.28	104,343	+0.43(+4.40%)
Aug 30, 2013	10.59	10.64	9.843	9.847	100,977	-0.74(-6.99%)
Aug 29, 2013	10.51	10.65	10.45	10.59	34,407	+0.07(+0.70%)
Aug 28, 2013	10.58	10.66	10.39	10.51	110,337	+0.00(+0.00%)
Aug 27, 2013	10.40	10.66	10.40	10.51	203,913	+0.06(+0.57%)
Aug 26, 2013	10.37	10.66	10.14	10.45	159,186	+0.09(+0.84%)
Aug 23, 2013	10.47	10.47	10.26	10.37	33,804	-0.00(-0.03%)
Aug 22, 2013	10.36	10.51	10.11	10.37	112,950	+0.01(+0.10%)
Aug 21, 2013	10.14	10.65	10.04	10.36	68,625	+0.10(+0.94%)
Aug 20, 2013	10.39	10.39	10.00	10.26	85,677	-0.03(-0.26%)
Aug 19, 2013	10.47	10.70	10.26	10.29	90,006	+0.10(+1.01%)
Aug 16, 2013	10.55	10.88	10.08	10.19	151,857	-0.40(-3.78%)
Aug 15, 2013	10.63	11.06	10.21	10.59	122,868	-0.18(-1.64%)
Aug 14, 2013	11.35	11.48	10.69	10.76	95,715	-0.52(-4.58%)
Aug 13, 2013	11.33	11.48	11.05	11.28	155,856	+0.12(+1.05%)
Aug 12, 2013	11.30	11.30	10.95	11.16	95,343	-0.14(-1.21%)
Aug 09, 2013	11.48	11.70	10.83	11.30	115,458	-0.13(-1.11%)
Aug 08, 2013	11.45	11.52	11.14	11.43	69,582	+0.18(+1.60%)
Aug 07, 2013	11.25	11.33	11.07	11.25	130,755	-0.02(-0.15%)
Aug 06, 2013	12.20	12.20	10.87	11.26	279,948	-0.87(-7.17%)
Aug 05, 2013	12.27	12.30	11.74	12.13	98,073	-0.13(-1.09%)
Aug 02, 2013	12.02	12.34	11.46	12.27	145,158	+0.36(+3.02%)
Aug 01, 2013	12.33	12.40	11.85	11.91	161,514	-0.22(-1.84%)
Jul 31, 2013	12.33	12.48	12.11	12.13	102,462	-0.18(-1.44%)
Jul 30, 2013	12.40	12.40	12.23	12.31	134,925	+0.02(+0.14%)
Jul 29, 2013	12.26	12.57	12.23	12.29	125,112	+0.07(+0.57%)
Jul 26, 2013	12.00	12.42	12.00	12.22	177,327	-0.08(-0.62%)
Jul 25, 2013	11.89	12.52	11.89	12.30	175,134	+0.39(+3.28%)
Jul 24, 2013	12.11	12.18	11.62	11.91	151,695	-0.39(-3.14%)
Jul 23, 2013	12.87	13.03	12.04	12.29	205,470	-0.71(-5.44%)
Jul 22, 2013	12.87	13.00	12.60	13.00	134,916	-0.15(-1.17%)
Jul 19, 2013	13.24	13.67	13.03	13.15	122,511	-0.10(-0.73%)
Jul 18, 2013	12.87	13.40	12.83	13.25	229,803	+0.48(+3.79%)
Jul 17, 2013	12.33	12.77	12.16	12.77	137,877	+0.60(+4.93%)
Jul 16, 2013	12.98	12.98	12.08	12.17	166,566	-0.75(-5.78%)
Jul 15, 2013	12.01	12.92	12.01	12.91	129,069	+0.91(+7.55%)
Jul 12, 2013	12.10	12.27	11.77	12.01	74,304	-0.16(-1.34%)
Jul 11, 2013	12.25	12.57	11.95	12.17	119,163	-0.09(-0.71%)
Jul 10, 2013	12.65	12.68	12.24	12.26	87,573	-0.28(-2.23%)
Jul 09, 2013	12.75	12.59	12.16	12.54	140,085	+0.14(+1.10%)
Jul 08, 2013	12.59	12.82	12.29	12.40	162,363	-0.19(-1.48%)
Jul 05, 2013	12.33	12.83	11.95	12.59	145,407	+0.64(+5.36%)
Jul 03, 2013	11.41	12.19	11.17	11.95	128,832	+0.49(+4.25%)
Jul 02, 2013	10.83	11.58	10.71	11.46	331,767	+0.79(+7.44%)
Jul 01, 2013	9.683	10.82	9.680	10.67	161,559	+1.08(+11.23%)
Jun 28, 2013	10.26	10.61	9.573	9.590	411,150	-0.74(-7.19%)
Jun 27, 2013	9.927	10.53	9.680	10.33	116,838	+0.47(+4.80%)
Jun 26, 2013	9.963	10.01	9.837	9.860	81,036	+0.02(+0.24%)
Jun 25, 2013	9.893	10.24	9.807	9.837	108,762	-0.05(-0.51%)
Jun 24, 2013	10.35	10.40	9.387	9.887	230,799	-0.93(-8.60%)
Jun 21, 2013	10.92	11.04	10.29	10.82	220,056	-0.04(-0.34%)
Jun 20, 2013	11.38	11.46	10.77	10.85	119,697	-0.65(-5.68%)
Jun 19, 2013	11.33	11.67	11.21	11.51	204,519	+0.20(+1.77%)
Jun 18, 2013	10.83	11.39	10.74	11.31	140,898	+0.56(+5.24%)
Jun 17, 2013	10.28	10.82	10.20	10.74	203,781	+0.68(+6.76%)
Jun 14, 2013	10.21	10.21	9.603	10.06	102,000	-0.18(-1.79%)
Jun 13, 2013	10.00	10.28	9.617	10.25	145,515	-0.02(-0.19%)
Jun 12, 2013	10.71	10.78	10.20	10.27	115,920	-0.50(-4.61%)
Jun 11, 2013	10.26	10.87	10.26	10.76	185,793	+0.31(+2.93%)
Jun 10, 2013	9.777	10.50	9.767	10.46	195,498	+0.68(+6.96%)
Jun 07, 2013	9.967	10.08	9.704	9.777	210,240	-0.06(-0.61%)
Jun 06, 2013	9.753	9.923	9.637	9.837	49,353	+0.18(+1.86%)
Jun 05, 2013	9.750	10.03	9.653	9.657	117,825	-0.21(-2.10%)
Jun 04, 2013	9.967	10.12	9.667	9.863	90,969	+0.02(+0.24%)
Jun 03, 2013	9.157	9.927	9.073	9.840	258,717	+0.53(+5.73%)
May 31, 2013	10.00	10.00	9.270	9.307	166,023	-0.65(-6.50%)
May 30, 2013	9.773	10.13	9.773	9.953	130,914	+0.05(+0.50%)
May 29, 2013	9.850	10.19	9.753	9.903	153,510	+0.00(+0.00%)
May 28, 2013	9.197	10.32	9.197	9.903	457,161	+0.71(+7.68%)
May 24, 2013	8.523	9.237	8.503	9.197	186,249	+0.72(+8.45%)
May 23, 2013	8.110	8.530	7.820	8.480	192,033	+0.30(+3.63%)
May 22, 2013	7.700	8.833	7.600	8.183	230,091	+0.92(+12.61%)
May 21, 2013	6.910	7.350	6.875	7.267	88,272	+0.34(+4.96%)
May 20, 2013	6.503	6.957	6.470	6.923	108,597	+0.34(+5.11%)
May 17, 2013	6.450	6.620	6.417	6.587	73,236	+0.21(+3.35%)
May 16, 2013	6.787	6.787	6.280	6.373	96,492	-0.51(-7.36%)
May 15, 2013	6.677	6.893	6.520	6.880	55,380	+0.19(+2.84%)
May 13, 2013	6.693	6.727	6.610	6.690	27,345	-0.00(-0.05%)
May 10, 2013	6.887	6.887	6.670	6.693	27,240	-0.15(-2.14%)
May 09, 2013	6.800	6.857	6.770	6.840	36,432	+0.02(+0.24%)
May 08, 2013	6.737	6.883	6.657	6.823	67,203	+0.12(+1.84%)
May 07, 2013	6.310	6.743	6.310	6.700	89,427	+0.39(+6.12%)
May 06, 2013	6.300	6.327	6.243	6.313	34,716	+0.01(+0.21%)
May 03, 2013	6.227	6.347	6.177	6.300	75,798	+0.12(+2.00%)
May 02, 2013	6.190	6.283	6.153	6.177	104,448	-0.01(-0.22%)