Fortuna Silver Mines (NY: FSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	4.610	4.920	4.604	4.830	211,217	+0.22(+4.77%)
Jan 29, 2015	4.600	4.710	4.440	4.610	344,444	-0.13(-2.74%)
Jan 28, 2015	5.010	5.010	4.670	4.740	423,306	-0.22(-4.44%)
Jan 27, 2015	4.800	5.020	4.790	4.960	294,563	+0.26(+5.53%)
Jan 26, 2015	4.470	4.700	4.430	4.700	285,550	+0.15(+3.30%)
Jan 23, 2015	4.700	4.720	4.520	4.550	193,113	-0.18(-3.81%)
Jan 22, 2015	4.800	4.900	4.680	4.730	440,743	-0.07(-1.46%)
Jan 21, 2015	5.110	5.200	4.630	4.800	809,282	-0.33(-6.43%)
Jan 20, 2015	4.830	5.140	4.770	5.130	581,777	+0.38(+8.00%)
Jan 16, 2015	4.800	4.885	4.680	4.750	517,300	-0.04(-0.84%)
Jan 15, 2015	4.790	4.960	4.740	4.790	401,227	+0.18(+3.90%)
Jan 14, 2015	4.800	4.890	4.510	4.610	398,355	-0.24(-4.95%)
Jan 13, 2015	5.250	5.250	4.750	4.850	416,510	-0.28(-5.46%)
Jan 12, 2015	4.920	5.180	4.880	5.130	401,149	+0.12(+2.40%)
Jan 09, 2015	4.850	5.010	4.670	5.010	486,539	+0.12(+2.45%)
Jan 08, 2015	4.930	5.160	4.750	4.890	380,389	-0.09(-1.81%)
Jan 07, 2015	5.030	5.230	4.920	4.980	387,002	-0.11(-2.16%)
Jan 06, 2015	4.880	5.150	4.810	5.090	420,147	+0.18(+3.67%)
Jan 05, 2015	4.700	4.940	4.550	4.910	431,578	+0.23(+4.91%)
Jan 02, 2015	4.410	4.690	4.340	4.680	248,932	+0.13(+2.86%)
Dec 31, 2014	4.450	4.550	4.550	4.550	501,500	+0.09(+2.02%)
Dec 30, 2014	4.400	4.520	4.360	4.460	443,587	+0.11(+2.53%)
Dec 29, 2014	4.380	4.420	4.210	4.350	248,924	-0.22(-4.81%)
Dec 26, 2014	4.410	4.625	4.410	4.570	129,430	+0.26(+6.03%)
Dec 24, 2014	4.210	4.310	4.310	4.310	96,900	+0.10(+2.38%)
Dec 23, 2014	4.100	4.530	4.100	4.210	228,144	+0.10(+2.43%)
Dec 22, 2014	4.440	4.440	4.060	4.110	205,049	-0.36(-8.05%)
Dec 19, 2014	4.590	4.630	4.400	4.470	257,496	-0.08(-1.76%)
Dec 18, 2014	4.440	4.590	4.350	4.550	222,724	+0.27(+6.31%)
Dec 17, 2014	3.940	4.280	3.810	4.280	260,753	+0.34(+8.63%)
Dec 16, 2014	4.120	4.190	3.890	3.940	322,213	-0.09(-2.23%)
Dec 15, 2014	4.170	4.440	4.030	4.030	261,579	-0.33(-7.57%)
Dec 12, 2014	4.390	4.510	4.200	4.360	185,030	-0.05(-1.13%)
Dec 11, 2014	4.460	4.650	4.310	4.410	171,357	-0.09(-2.00%)
Dec 10, 2014	4.670	4.681	4.440	4.500	243,146	-0.17(-3.64%)
Dec 09, 2014	4.500	4.750	4.490	4.670	235,692	+0.29(+6.62%)
Dec 08, 2014	4.320	4.460	4.090	4.380	191,894	+0.08(+1.86%)
Dec 05, 2014	4.060	4.360	4.050	4.300	234,281	+0.11(+2.63%)
Dec 04, 2014	4.240	4.250	4.080	4.190	169,243	+0.00(+0.00%)
Dec 03, 2014	4.180	4.320	4.100	4.190	234,325	+0.12(+2.95%)
Dec 02, 2014	4.180	4.270	3.960	4.070	254,278	-0.18(-4.24%)
Dec 01, 2014	4.060	4.275	3.990	4.250	354,402	+0.38(+9.82%)
Nov 28, 2014	4.160	4.210	3.870	3.870	275,806	-0.64(-14.19%)
Nov 26, 2014	4.900	4.510	4.510	4.510	281,200	-0.39(-7.96%)
Nov 25, 2014	4.620	4.900	4.540	4.900	190,775	+0.31(+6.75%)
Nov 24, 2014	4.420	4.630	4.400	4.590	193,112	+0.02(+0.44%)
Nov 21, 2014	4.670	4.750	4.520	4.570	311,595	+0.03(+0.66%)
Nov 20, 2014	4.480	4.630	4.380	4.540	323,289	+0.13(+2.95%)
Nov 19, 2014	4.600	4.600	4.280	4.410	383,153	-0.15(-3.29%)
Nov 18, 2014	4.680	4.710	4.472	4.560	397,762	-0.04(-0.87%)
Nov 17, 2014	4.430	4.640	4.330	4.600	265,246	+0.17(+3.84%)
Nov 14, 2014	4.070	4.530	4.010	4.430	379,192	+0.25(+5.98%)
Nov 13, 2014	4.500	4.550	4.130	4.180	306,156	-0.30(-6.70%)
Nov 12, 2014	4.450	4.640	4.250	4.480	620,580	+0.06(+1.36%)
Nov 11, 2014	3.970	4.590	3.881	4.420	696,201	+0.61(+16.01%)
Nov 10, 2014	3.830	3.850	3.663	3.810	266,323	-0.11(-2.81%)
Nov 07, 2014	3.660	4.000	3.610	3.920	304,917	+0.41(+11.68%)
Nov 06, 2014	3.350	3.630	3.350	3.510	285,199	+0.21(+6.36%)
Nov 05, 2014	3.440	3.570	3.260	3.300	344,433	-0.32(-8.84%)
Nov 04, 2014	3.620	3.810	3.580	3.620	197,742	-0.06(-1.63%)
Nov 03, 2014	3.490	3.690	3.450	3.680	235,802	+0.19(+5.44%)
Oct 31, 2014	3.580	3.580	3.300	3.490	500,070	-0.32(-8.40%)
Oct 30, 2014	4.100	4.120	3.770	3.810	333,140	-0.40(-9.50%)
Oct 29, 2014	4.510	4.530	4.170	4.210	210,648	-0.36(-7.88%)
Oct 28, 2014	4.400	4.580	4.350	4.570	158,028	+0.23(+5.30%)
Oct 27, 2014	4.570	4.670	4.340	4.340	163,927	-0.33(-7.07%)
Oct 24, 2014	4.580	4.750	4.580	4.670	175,288	+0.05(+1.08%)
Oct 23, 2014	4.500	4.710	4.260	4.620	385,453	+0.04(+0.87%)
Oct 22, 2014	4.520	4.670	4.520	4.580	380,948	-0.07(-1.51%)
Oct 21, 2014	4.780	4.790	4.613	4.650	194,118	-0.08(-1.69%)
Oct 20, 2014	4.640	4.750	4.620	4.730	140,179	+0.11(+2.38%)
Oct 17, 2014	4.710	4.740	4.600	4.620	214,663	-0.09(-1.91%)
Oct 16, 2014	4.660	4.790	4.570	4.710	179,783	-0.02(-0.42%)
Oct 15, 2014	4.610	4.770	4.490	4.730	317,446	+0.15(+3.28%)
Oct 14, 2014	4.490	4.720	4.470	4.580	270,037	+0.11(+2.46%)
Oct 13, 2014	4.520	4.560	4.418	4.470	257,737	+0.01(+0.22%)
Oct 10, 2014	4.200	4.680	4.150	4.460	349,008	+0.26(+6.19%)
Oct 09, 2014	4.420	4.420	4.030	4.200	256,706	-0.13(-3.00%)
Oct 08, 2014	3.880	4.350	3.650	4.330	417,242	+0.49(+12.76%)
Oct 07, 2014	3.950	4.010	3.830	3.840	274,472	+0.00(+0.00%)
Oct 06, 2014	3.750	3.890	3.710	3.840	205,198	+0.12(+3.23%)
Oct 03, 2014	3.870	3.900	3.680	3.720	315,218	-0.25(-6.30%)
Oct 02, 2014	4.100	4.110	3.900	3.970	254,000	-0.17(-4.11%)
Oct 01, 2014	4.100	4.170	4.010	4.140	160,574	+0.08(+1.97%)
Sep 30, 2014	4.120	4.250	4.030	4.060	264,812	-0.08(-1.93%)
Sep 29, 2014	4.250	4.250	4.131	4.140	156,694	-0.07(-1.66%)
Sep 26, 2014	4.210	4.290	4.160	4.210	210,303	-0.02(-0.47%)
Sep 25, 2014	4.150	4.280	4.090	4.230	310,930	+0.12(+2.92%)
Sep 24, 2014	4.150	4.230	4.070	4.110	163,017	-0.09(-2.14%)
Sep 23, 2014	4.030	4.220	4.010	4.200	173,527	+0.18(+4.48%)
Sep 22, 2014	4.150	4.190	4.000	4.020	339,748	-0.33(-7.59%)
Sep 19, 2014	4.540	4.630	4.330	4.350	1,065,438	-0.23(-5.02%)
Sep 18, 2014	4.620	4.670	4.530	4.580	186,151	-0.03(-0.65%)
Sep 17, 2014	4.750	4.840	4.572	4.610	134,544	-0.14(-2.95%)
Sep 16, 2014	4.690	4.800	4.599	4.750	124,859	+0.10(+2.15%)
Sep 15, 2014	4.590	4.730	4.590	4.650	149,033	+0.10(+2.20%)
Sep 12, 2014	4.650	4.690	4.510	4.550	124,371	-0.16(-3.40%)
Sep 11, 2014	4.580	4.727	4.480	4.710	137,510	+0.10(+2.17%)
Sep 10, 2014	4.650	4.710	4.560	4.610	84,465	-0.07(-1.50%)
Sep 09, 2014	4.510	4.710	4.510	4.680	128,319	+0.13(+2.86%)
Sep 08, 2014	4.710	4.710	4.500	4.550	216,472	-0.20(-4.21%)
Sep 05, 2014	4.740	4.819	4.650	4.750	152,513	+0.06(+1.28%)
Sep 04, 2014	4.960	5.030	4.660	4.690	274,576	-0.21(-4.29%)
Sep 03, 2014	4.940	4.990	4.900	4.900	267,221	-0.06(-1.21%)
Sep 02, 2014	4.960	5.050	4.930	4.960	206,675	-0.18(-3.50%)
Aug 29, 2014	5.150	5.140	5.140	5.140	165,300	+0.00(+0.00%)
Aug 28, 2014	5.160	5.310	5.120	5.140	121,260	+0.04(+0.78%)
Aug 27, 2014	5.090	5.200	5.020	5.100	221,568	+0.09(+1.80%)
Aug 26, 2014	4.950	5.050	4.880	5.010	195,350	+0.20(+4.16%)
Aug 25, 2014	4.830	4.920	4.810	4.810	211,332	-0.05(-1.03%)
Aug 22, 2014	4.850	4.940	4.810	4.860	170,887	-0.03(-0.61%)
Aug 21, 2014	4.990	4.990	4.840	4.890	227,249	-0.13(-2.59%)
Aug 20, 2014	4.970	5.090	4.970	5.020	139,918	+0.00(+0.00%)
Aug 19, 2014	5.040	5.090	4.960	5.020	237,685	-0.01(-0.20%)
Aug 18, 2014	5.080	5.100	4.970	5.030	362,121	-0.12(-2.33%)
Aug 15, 2014	5.060	5.220	5.000	5.150	454,686	-0.07(-1.34%)
Aug 14, 2014	5.380	5.390	5.190	5.220	334,294	-0.15(-2.79%)
Aug 13, 2014	5.760	5.760	5.290	5.370	472,643	-0.39(-6.77%)
Aug 12, 2014	5.720	5.900	5.680	5.760	263,082	+0.03(+0.52%)
Aug 11, 2014	5.550	5.760	5.550	5.730	149,418	+0.13(+2.32%)
Aug 08, 2014	5.630	5.750	5.580	5.600	153,287	-0.05(-0.88%)
Aug 07, 2014	5.560	5.730	5.460	5.650	167,868	+0.00(+0.00%)
Aug 06, 2014	5.560	5.720	5.541	5.650	202,413	+0.18(+3.29%)
Aug 05, 2014	5.400	5.500	5.250	5.470	262,920	+0.00(+0.00%)
Aug 04, 2014	5.450	5.520	5.450	5.470	108,570	-0.03(-0.55%)
Aug 01, 2014	5.540	5.590	5.430	5.500	139,412	+0.04(+0.73%)
Jul 31, 2014	5.480	5.550	5.390	5.460	181,493	-0.15(-2.67%)
Jul 30, 2014	5.580	5.610	5.390	5.610	205,239	-0.02(-0.36%)
Jul 29, 2014	5.730	5.770	5.600	5.630	139,734	-0.10(-1.75%)
Jul 28, 2014	5.600	5.730	5.500	5.730	158,642	+0.15(+2.69%)
Jul 25, 2014	5.300	5.580	5.270	5.580	167,578	+0.29(+5.48%)
Jul 24, 2014	5.420	5.420	5.250	5.290	151,956	-0.13(-2.40%)
Jul 23, 2014	5.520	5.667	5.360	5.420	147,061	-0.13(-2.34%)
Jul 22, 2014	5.730	5.730	5.520	5.550	109,400	-0.13(-2.29%)
Jul 21, 2014	5.680	5.730	5.520	5.680	215,498	+0.12(+2.16%)
Jul 18, 2014	5.600	5.670	5.380	5.560	171,751	-0.04(-0.71%)
Jul 17, 2014	5.410	5.610	5.320	5.600	163,961	+0.27(+5.07%)
Jul 16, 2014	5.320	5.480	5.300	5.330	240,069	+0.00(+0.00%)
Jul 15, 2014	5.670	5.710	5.320	5.330	263,346	-0.28(-4.99%)
Jul 14, 2014	5.500	5.780	5.430	5.610	282,899	-0.17(-2.94%)
Jul 11, 2014	5.520	5.790	5.480	5.780	351,237	+0.32(+5.86%)
Jul 10, 2014	6.190	6.190	5.450	5.460	676,219	-0.60(-9.90%)
Jul 09, 2014	5.890	6.070	5.780	6.060	326,040	+0.24(+4.12%)
Jul 08, 2014	5.610	5.860	5.610	5.820	362,609	+0.21(+3.74%)
Jul 07, 2014	5.560	5.680	5.550	5.610	181,190	-0.05(-0.88%)
Jul 03, 2014	5.350	5.660	5.660	5.660	195,300	+0.27(+5.01%)
Jul 02, 2014	5.500	5.530	5.390	5.390	173,303	-0.06(-1.10%)
Jul 01, 2014	5.490	5.530	5.350	5.450	171,611	-0.06(-1.09%)
Jun 30, 2014	5.280	5.530	5.170	5.510	265,593	+0.17(+3.18%)
Jun 27, 2014	5.340	5.450	5.260	5.340	256,622	-0.10(-1.84%)
Jun 26, 2014	5.300	5.500	5.300	5.440	171,194	+0.04(+0.74%)
Jun 25, 2014	5.300	5.497	5.300	5.400	140,497	+0.09(+1.69%)
Jun 24, 2014	5.510	5.600	5.300	5.310	272,274	-0.20(-3.63%)
Jun 23, 2014	5.340	5.530	5.310	5.510	405,434	+0.22(+4.16%)
Jun 20, 2014	5.530	5.590	5.280	5.290	1,166,568	-0.33(-5.87%)
Jun 19, 2014	4.900	5.630	4.900	5.620	809,175	+0.76(+15.64%)
Jun 18, 2014	4.560	4.890	4.550	4.860	248,099	+0.28(+6.11%)
Jun 17, 2014	4.450	4.598	4.430	4.580	123,344	+0.05(+1.10%)
Jun 16, 2014	4.640	4.680	4.490	4.530	125,800	-0.10(-2.16%)
Jun 13, 2014	4.580	4.630	4.510	4.630	230,401	+0.05(+1.09%)
Jun 12, 2014	4.350	4.580	4.350	4.580	223,156	+0.22(+5.05%)
Jun 11, 2014	4.320	4.370	4.200	4.360	191,224	+0.05(+1.16%)
Jun 10, 2014	4.180	4.320	4.150	4.310	153,289	+0.19(+4.61%)
Jun 06, 2014	4.040	4.120	3.971	4.120	122,765	+0.04(+0.98%)
Jun 05, 2014	4.030	4.090	3.960	4.080	148,684	+0.06(+1.49%)
Jun 04, 2014	3.930	4.060	3.850	4.020	135,494	+0.09(+2.29%)
Jun 03, 2014	3.800	3.930	3.670	3.930	100,654	+0.09(+2.34%)
Jun 02, 2014	3.880	3.940	3.730	3.840	72,123	-0.04(-1.03%)
May 30, 2014	3.800	3.880	3.720	3.880	156,749	+0.03(+0.78%)
May 29, 2014	3.660	3.890	3.660	3.850	152,363	+0.15(+4.05%)
May 28, 2014	3.900	3.900	3.630	3.700	164,409	-0.20(-5.13%)
May 27, 2014	3.990	4.060	3.760	3.900	385,699	-0.20(-4.88%)
May 23, 2014	4.100	4.100	4.100	4.100	131,600	-0.04(-0.97%)
May 22, 2014	4.180	4.230	4.132	4.140	72,212	-0.03(-0.72%)
May 21, 2014	4.020	4.175	4.020	4.170	120,434	+0.15(+3.73%)
May 20, 2014	4.110	4.190	4.020	4.020	70,374	-0.15(-3.60%)
May 19, 2014	4.240	4.240	4.150	4.170	68,861	-0.03(-0.71%)
May 16, 2014	4.050	4.220	3.980	4.200	224,088	+0.11(+2.69%)
May 15, 2014	4.220	4.250	4.020	4.090	113,473	-0.21(-4.88%)
May 14, 2014	4.150	4.330	4.130	4.300	177,191	+0.23(+5.65%)
May 13, 2014	4.180	4.190	4.040	4.070	78,091	-0.09(-2.16%)
May 12, 2014	4.000	4.210	4.000	4.160	182,806	+0.22(+5.58%)
May 09, 2014	4.040	4.040	3.900	3.940	137,489	-0.12(-2.96%)
May 08, 2014	4.020	4.090	4.010	4.060	112,949	+0.03(+0.74%)
May 07, 2014	4.170	4.170	4.000	4.030	150,686	-0.14(-3.36%)
May 06, 2014	4.250	4.340	4.150	4.170	101,482	-0.11(-2.57%)
May 05, 2014	4.300	4.320	4.220	4.280	230,970	+0.04(+0.94%)
May 02, 2014	4.120	4.300	4.060	4.240	169,387	+0.11(+2.66%)
May 01, 2014	4.130	4.140	3.950	4.130	227,115	-0.02(-0.48%)
Apr 30, 2014	4.120	4.220	4.050	4.150	210,114	+0.00(+0.00%)
Apr 29, 2014	3.910	4.150	3.910	4.150	206,461	+0.27(+6.96%)
Apr 28, 2014	3.990	3.990	3.873	3.880	139,524	-0.11(-2.76%)
Apr 25, 2014	3.950	3.990	3.860	3.990	122,879	+0.09(+2.31%)
Apr 24, 2014	3.890	4.010	3.851	3.900	141,113	-0.06(-1.52%)
Apr 23, 2014	3.910	3.990	3.840	3.960	146,216	+0.05(+1.28%)
Apr 22, 2014	3.770	3.910	3.720	3.910	246,326	+0.15(+3.99%)
Apr 21, 2014	3.800	3.810	3.660	3.760	113,931	-0.02(-0.53%)
Apr 17, 2014	3.870	3.780	3.780	3.780	114,500	-0.12(-3.08%)
Apr 16, 2014	3.910	3.970	3.842	3.900	43,751	+0.01(+0.26%)
Apr 15, 2014	3.870	3.910	3.790	3.890	143,061	-0.08(-2.02%)
Apr 14, 2014	3.900	4.080	3.860	3.970	257,582	+0.19(+5.03%)
Apr 11, 2014	3.790	3.850	3.758	3.780	175,640	-0.05(-1.31%)
Apr 10, 2014	4.010	4.030	3.830	3.830	148,854	-0.12(-3.04%)
Apr 09, 2014	3.870	4.040	3.800	3.950	152,430	+0.01(+0.25%)
Apr 08, 2014	3.910	3.950	3.840	3.940	264,446	+0.11(+2.87%)
Apr 07, 2014	3.940	4.030	3.800	3.830	417,770	-0.11(-2.79%)
Apr 04, 2014	3.980	4.000	3.910	3.940	262,246	+0.09(+2.34%)
Apr 03, 2014	3.870	3.930	3.840	3.850	320,062	-0.05(-1.28%)
Apr 02, 2014	3.870	3.970	3.850	3.900	244,572	+0.17(+4.56%)
Apr 01, 2014	3.740	3.800	3.700	3.730	171,098	+0.06(+1.63%)
Mar 31, 2014	3.700	3.760	3.660	3.670	221,805	-0.04(-1.08%)
Mar 28, 2014	3.600	3.780	3.590	3.710	142,373	+0.10(+2.77%)
Mar 27, 2014	3.450	3.750	3.410	3.610	245,277	+0.03(+0.84%)
Mar 26, 2014	3.750	3.790	3.580	3.580	284,400	-0.15(-4.02%)
Mar 25, 2014	3.730	3.820	3.695	3.730	285,074	+0.04(+1.08%)
Mar 24, 2014	3.820	3.820	3.630	3.690	337,415	-0.16(-4.16%)
Mar 21, 2014	3.960	4.000	3.820	3.850	339,427	+0.01(+0.26%)
Mar 20, 2014	3.620	3.960	3.610	3.840	648,936	+0.24(+6.67%)
Mar 19, 2014	3.890	3.920	3.571	3.600	861,193	-0.24(-6.25%)
Mar 18, 2014	3.950	4.170	3.800	3.840	875,975	-0.22(-5.42%)
Mar 17, 2014	4.690	4.720	4.060	4.060	1,059,029	-0.68(-14.35%)
Mar 14, 2014	4.650	4.790	4.610	4.740	393,520	+0.15(+3.27%)
Mar 13, 2014	4.370	4.600	4.340	4.590	299,994	+0.23(+5.28%)
Mar 12, 2014	4.360	4.400	4.285	4.360	117,507	+0.13(+3.07%)
Mar 11, 2014	4.300	4.390	4.210	4.230	228,158	+0.03(+0.71%)
Mar 10, 2014	4.260	4.290	4.150	4.200	132,608	-0.10(-2.33%)
Mar 07, 2014	4.280	4.360	4.240	4.300	124,058	-0.13(-2.93%)
Mar 06, 2014	4.400	4.450	4.380	4.430	98,966	+0.06(+1.37%)
Mar 05, 2014	4.380	4.470	4.310	4.370	213,682	-0.04(-0.91%)
Mar 04, 2014	4.410	4.480	4.370	4.410	127,409	-0.01(-0.23%)
Mar 03, 2014	4.490	4.640	4.420	4.420	333,030	+0.12(+2.79%)
Feb 28, 2014	4.340	4.370	4.240	4.300	146,347	+0.02(+0.47%)
Feb 27, 2014	4.250	4.450	4.240	4.280	221,592	+0.04(+0.94%)
Feb 26, 2014	4.360	4.410	4.220	4.240	264,041	-0.17(-3.85%)
Feb 25, 2014	4.490	4.510	4.382	4.410	275,648	-0.12(-2.65%)
Feb 24, 2014	4.620	4.650	4.520	4.530	237,267	-0.03(-0.66%)
Feb 21, 2014	4.600	4.600	4.380	4.560	301,411	-0.02(-0.44%)
Feb 20, 2014	4.250	4.620	4.220	4.580	316,655	+0.35(+8.27%)
Feb 19, 2014	4.460	4.560	4.200	4.230	551,894	-0.36(-7.84%)
Feb 18, 2014	4.640	4.690	4.480	4.590	516,558	-0.01(-0.22%)
Feb 14, 2014	4.560	4.600	4.600	4.600	428,400	+0.19(+4.31%)
Feb 13, 2014	4.140	4.470	4.140	4.410	274,048	+0.25(+6.01%)
Feb 12, 2014	4.500	4.530	4.160	4.160	339,217	-0.32(-7.14%)
Feb 11, 2014	4.340	4.570	4.277	4.480	555,165	+0.24(+5.66%)
Feb 10, 2014	4.210	4.420	4.210	4.240	457,971	+0.09(+2.17%)
Feb 07, 2014	3.880	4.170	3.870	4.150	429,178	+0.31(+8.07%)
Feb 06, 2014	3.830	3.900	3.750	3.840	130,165	+0.05(+1.32%)
Feb 05, 2014	3.880	3.950	3.780	3.790	133,416	+0.00(+0.00%)
Feb 04, 2014	3.650	3.820	3.650	3.790	142,965	+0.11(+2.99%)