Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.739	9.770	9.560	9.560	13,134	-0.30(-3.06%)
Apr 29, 2010	9.714	9.905	9.640	9.862	18,768	+0.02(+0.25%)
Apr 28, 2010	9.800	9.862	9.722	9.837	1,984	+0.10(+1.08%)
Apr 27, 2010	9.837	9.837	9.714	9.733	8,992	-0.10(-1.00%)
Apr 26, 2010	9.770	9.911	9.770	9.831	7,284	+0.02(+0.25%)
Apr 23, 2010	9.955	9.955	9.594	9.807	20,106	-0.06(-0.56%)
Apr 22, 2010	9.776	9.868	9.776	9.862	4,199	-0.02(-0.25%)
Apr 21, 2010	9.532	9.887	9.532	9.887	3,550	-0.09(-0.93%)
Apr 20, 2010	9.803	10.02	9.726	9.979	13,809	+0.15(+1.57%)
Apr 19, 2010	9.782	9.837	9.714	9.825	6,389	+0.04(+0.44%)
Apr 16, 2010	9.924	9.924	9.782	9.782	14,705	-0.13(-1.31%)
Apr 15, 2010	9.825	9.911	9.763	9.911	3,842	-0.02(-0.19%)
Apr 14, 2010	9.702	9.992	9.634	9.930	9,713	+0.25(+2.55%)
Apr 13, 2010	9.708	9.751	9.554	9.683	23,334	+0.11(+1.16%)
Apr 12, 2010	9.646	9.856	9.523	9.572	31,801	+0.02(+0.26%)
Apr 09, 2010	9.467	9.770	9.276	9.548	38,885	+0.07(+0.78%)
Apr 08, 2010	9.467	9.646	9.467	9.474	16,246	+0.01(+0.07%)
Apr 07, 2010	9.480	9.695	9.467	9.467	34,095	-0.09(-0.97%)
Apr 06, 2010	9.449	9.680	9.449	9.560	11,388	+0.03(+0.32%)
Apr 05, 2010	9.541	9.807	9.412	9.529	13,527	+0.19(+2.05%)
Apr 01, 2010	9.548	9.338	9.338	9.338	12,160	-0.19(-1.94%)
Mar 31, 2010	9.646	9.646	9.455	9.523	13,256	-0.21(-2.15%)
Mar 30, 2010	9.807	9.807	9.492	9.733	4,846	+0.09(+0.96%)
Mar 29, 2010	9.560	9.720	9.412	9.640	5,914	+0.13(+1.36%)
Mar 26, 2010	9.665	9.689	9.467	9.511	6,949	-0.15(-1.53%)
Mar 25, 2010	9.603	9.939	9.477	9.659	6,357	+0.10(+1.10%)
Mar 24, 2010	9.850	9.850	9.517	9.554	22,251	-0.29(-2.94%)
Mar 23, 2010	9.788	9.899	9.628	9.844	17,327	+0.01(+0.13%)
Mar 22, 2010	9.973	10.07	9.677	9.831	40,162	-0.22(-2.15%)
Mar 19, 2010	10.31	10.31	9.868	10.05	30,841	-0.17(-1.63%)
Mar 18, 2010	10.49	10.58	10.21	10.21	5,772	-0.40(-3.78%)
Mar 17, 2010	10.57	10.95	10.29	10.61	37,555	+0.02(+0.23%)
Mar 16, 2010	10.88	10.88	10.48	10.59	8,974	-0.25(-2.28%)
Mar 15, 2010	10.81	11.02	10.76	10.84	4,904	+0.06(+0.51%)
Mar 12, 2010	10.87	10.95	10.73	10.78	23,180	-0.10(-0.91%)
Mar 11, 2010	11.32	11.32	10.80	10.88	14,757	-0.52(-4.60%)
Mar 10, 2010	11.53	11.71	11.34	11.40	12,889	-0.17(-1.49%)
Mar 09, 2010	11.41	11.58	11.09	11.58	13,295	+0.17(+1.46%)
Mar 08, 2010	11.14	11.51	11.03	11.41	14,379	+0.27(+2.44%)
Mar 05, 2010	10.90	11.16	10.77	11.14	22,859	+0.23(+2.09%)
Mar 04, 2010	10.90	10.91	10.57	10.91	2,898	+0.00(+0.00%)
Mar 03, 2010	10.47	11.01	10.28	10.91	22,963	+0.47(+4.49%)
Mar 02, 2010	10.21	10.44	10.20	10.44	7,998	+0.23(+2.30%)
Mar 01, 2010	9.973	10.21	9.807	10.21	13,150	+0.13(+1.28%)
Feb 26, 2010	10.40	10.45	9.930	10.08	23,759	-0.29(-2.80%)
Feb 25, 2010	10.17	10.40	10.07	10.37	6,600	+0.16(+1.60%)
Feb 24, 2010	9.997	10.27	9.820	10.20	8,705	+0.25(+2.52%)
Feb 23, 2010	9.252	10.17	9.252	9.954	25,710	+0.23(+2.39%)
Feb 22, 2010	9.618	9.722	9.435	9.722	13,769	+0.11(+1.14%)
Feb 19, 2010	9.710	9.759	9.588	9.612	22,470	-0.08(-0.82%)
Feb 18, 2010	9.563	9.716	9.374	9.691	16,085	+0.13(+1.34%)
Feb 17, 2010	9.435	9.594	9.281	9.563	34,032	+0.15(+1.56%)
Feb 16, 2010	9.349	9.429	9.313	9.417	8,084	+0.12(+1.31%)
Feb 12, 2010	9.325	9.294	9.294	9.294	25,217	-0.10(-1.10%)
Feb 11, 2010	9.276	9.404	9.270	9.398	7,630	+0.12(+1.32%)
Feb 10, 2010	9.117	9.319	9.081	9.276	8,652	+0.14(+1.54%)
Feb 09, 2010	9.069	9.136	9.056	9.136	16,581	+0.08(+0.88%)
Feb 08, 2010	9.240	9.276	9.056	9.056	24,006	-0.20(-2.18%)
Feb 05, 2010	9.069	9.398	9.069	9.258	12,532	+0.24(+2.71%)
Feb 04, 2010	9.209	9.282	9.014	9.014	32,175	-0.20(-2.12%)
Feb 03, 2010	9.325	9.618	9.191	9.209	23,058	-0.10(-1.11%)
Feb 02, 2010	9.349	9.740	9.313	9.313	17,146	-0.01(-0.07%)
Feb 01, 2010	9.246	9.404	9.166	9.319	32,277	+0.18(+2.01%)
Jan 29, 2010	9.099	9.294	9.099	9.136	18,278	+0.05(+0.61%)
Jan 28, 2010	9.313	9.313	9.038	9.081	28,057	-0.18(-1.98%)
Jan 27, 2010	9.026	9.313	9.026	9.264	12,499	+0.24(+2.64%)
Jan 26, 2010	9.050	9.215	8.977	9.026	22,917	-0.02(-0.27%)
Jan 25, 2010	9.209	9.265	8.983	9.050	17,451	-0.15(-1.66%)
Jan 22, 2010	9.240	9.429	9.038	9.203	28,321	-0.02(-0.20%)
Jan 21, 2010	9.533	9.563	9.099	9.221	27,117	-0.28(-2.96%)
Jan 20, 2010	9.533	9.636	9.282	9.502	17,190	-0.10(-1.08%)
Jan 19, 2010	9.307	9.691	9.307	9.606	20,203	+0.34(+3.62%)
Jan 15, 2010	9.337	9.270	9.270	9.270	31,440	+0.03(+0.33%)
Jan 14, 2010	9.233	9.404	9.221	9.240	36,014	+0.02(+0.27%)
Jan 13, 2010	9.203	9.417	9.154	9.215	13,119	+0.07(+0.73%)
Jan 12, 2010	9.148	9.563	9.136	9.148	10,945	-0.07(-0.73%)
Jan 11, 2010	9.435	9.435	9.136	9.215	18,471	-0.03(-0.33%)
Jan 08, 2010	9.294	9.453	9.191	9.246	19,837	-0.03(-0.33%)
Jan 07, 2010	9.386	9.618	9.169	9.276	24,269	-0.07(-0.78%)
Jan 06, 2010	9.795	9.795	9.343	9.349	22,545	-0.48(-4.85%)
Jan 05, 2010	10.10	10.10	9.734	9.826	14,731	-0.30(-2.96%)
Jan 04, 2010	9.954	10.22	9.954	10.12	17,870	+0.36(+3.69%)
Dec 31, 2009	9.795	9.765	9.765	9.765	11,790	-0.10(-1.05%)
Dec 30, 2009	9.887	10.08	9.649	9.869	20,718	-0.06(-0.62%)
Dec 29, 2009	9.948	9.948	9.563	9.930	4,123	-0.02(-0.18%)
Dec 28, 2009	9.777	9.960	9.771	9.948	8,950	+0.18(+1.88%)
Dec 24, 2009	9.765	10.02	9.765	9.765	1,974	+0.03(+0.31%)
Dec 23, 2009	9.765	9.893	9.337	9.734	9,715	+0.02(+0.19%)
Dec 22, 2009	9.978	9.978	9.716	9.716	15,759	-0.30(-2.99%)
Dec 21, 2009	9.850	10.06	9.380	10.02	21,843	+0.16(+1.61%)
Dec 18, 2009	9.386	9.887	9.175	9.856	100,690	+0.60(+6.53%)
Dec 17, 2009	9.411	9.875	9.197	9.252	8,634	-0.19(-2.01%)
Dec 16, 2009	9.362	9.566	9.276	9.441	18,826	+0.14(+1.51%)
Dec 15, 2009	9.643	9.783	9.276	9.301	27,903	-0.22(-2.31%)
Dec 14, 2009	9.276	9.618	9.276	9.520	21,508	+0.31(+3.31%)
Dec 11, 2009	9.465	9.527	9.215	9.215	23,084	-0.19(-2.01%)
Dec 10, 2009	10.15	10.15	9.398	9.404	27,322	-0.72(-7.12%)
Dec 09, 2009	9.923	10.28	9.866	10.12	45,315	+0.23(+2.35%)
Dec 08, 2009	10.01	10.17	9.762	9.893	9,800	-0.16(-1.64%)
Dec 07, 2009	9.740	10.22	9.740	10.06	17,835	+0.34(+3.45%)
Dec 04, 2009	9.575	9.942	9.484	9.722	15,594	+0.34(+3.65%)
Dec 03, 2009	9.814	9.942	9.319	9.380	9,748	-0.38(-3.94%)
Dec 02, 2009	9.575	10.33	9.575	9.765	16,542	-0.18(-1.84%)
Dec 01, 2009	9.972	10.26	9.588	9.948	22,733	+0.05(+0.49%)
Nov 30, 2009	10.10	10.52	9.899	9.899	20,770	-0.16(-1.58%)
Nov 27, 2009	10.25	10.61	9.795	10.06	13,231	-0.34(-3.23%)
Nov 25, 2009	10.63	10.63	9.954	10.39	6,817	-0.26(-2.41%)
Nov 24, 2009	10.52	10.67	10.35	10.65	12,317	+0.08(+0.75%)
Nov 23, 2009	10.12	10.60	10.12	10.57	8,669	+0.53(+5.29%)
Nov 20, 2009	9.960	10.29	9.398	10.04	13,252	+0.10(+0.98%)
Nov 19, 2009	10.11	10.52	9.911	9.942	11,493	-0.23(-2.22%)
Nov 18, 2009	9.801	10.41	9.453	10.17	14,644	+0.34(+3.48%)
Nov 17, 2009	9.588	9.826	9.588	9.826	8,921	+0.20(+2.03%)
Nov 16, 2009	9.490	9.716	9.319	9.630	18,248	+0.19(+2.01%)
Nov 13, 2009	9.185	9.832	9.160	9.441	14,194	+0.26(+2.79%)
Nov 12, 2009	9.160	9.563	9.099	9.185	15,811	-0.24(-2.53%)
Nov 11, 2009	9.362	9.771	9.343	9.423	15,324	+0.14(+1.51%)
Nov 10, 2009	9.582	9.826	9.105	9.282	22,229	-0.34(-3.55%)
Nov 09, 2009	9.429	9.655	9.429	9.624	14,221	+0.24(+2.60%)
Nov 06, 2009	9.032	9.398	9.014	9.380	16,702	+0.20(+2.13%)
Nov 05, 2009	9.075	9.215	9.020	9.185	16,679	+0.17(+1.90%)
Nov 04, 2009	9.520	9.594	8.861	9.014	34,463	-0.50(-5.26%)
Nov 03, 2009	10.14	10.14	9.166	9.514	51,456	-0.42(-4.24%)
Nov 02, 2009	9.673	10.27	9.673	9.936	15,473	+0.27(+2.84%)
Oct 30, 2009	10.56	10.85	9.636	9.661	42,955	-0.97(-9.13%)
Oct 29, 2009	9.838	10.76	9.734	10.63	28,240	+0.86(+8.81%)
Oct 28, 2009	9.777	9.911	9.710	9.771	10,920	-0.14(-1.42%)
Oct 27, 2009	10.08	10.11	9.893	9.911	9,098	-0.20(-1.93%)
Oct 26, 2009	10.25	10.61	9.785	10.11	25,555	-0.13(-1.25%)
Oct 23, 2009	10.80	10.92	10.09	10.23	17,444	-0.46(-4.34%)
Oct 22, 2009	10.97	10.97	10.54	10.70	13,203	-0.29(-2.67%)
Oct 21, 2009	11.11	11.41	10.93	10.99	15,500	-0.01(-0.11%)
Oct 20, 2009	11.03	11.44	11.00	11.00	9,230	-0.13(-1.21%)
Oct 19, 2009	10.92	11.23	10.80	11.14	5,849	+0.26(+2.41%)
Oct 16, 2009	10.94	10.99	10.67	10.88	17,546	-0.12(-1.06%)
Oct 15, 2009	10.33	10.99	10.33	10.99	146,208	+0.26(+2.39%)
Oct 14, 2009	10.66	10.74	10.57	10.74	4,429	+0.10(+0.92%)
Oct 13, 2009	10.57	10.75	10.57	10.64	7,409	+0.12(+1.16%)
Oct 12, 2009	10.92	10.92	10.42	10.52	32,861	-0.46(-4.23%)
Oct 09, 2009	10.66	10.99	10.66	10.98	7,986	+0.35(+3.33%)
Oct 08, 2009	10.60	10.82	10.58	10.63	11,762	+0.02(+0.17%)
Oct 07, 2009	9.826	10.73	9.826	10.61	45,605	-0.14(-1.31%)
Oct 06, 2009	10.53	10.77	10.09	10.75	10,899	+0.35(+3.41%)
Oct 05, 2009	10.52	10.52	10.22	10.39	11,709	-0.09(-0.82%)
Oct 02, 2009	10.47	10.69	10.45	10.48	17,185	-0.01(-0.06%)
Oct 01, 2009	10.52	10.97	10.38	10.49	22,877	+0.00(+0.00%)
Sep 30, 2009	10.66	10.85	10.33	10.49	23,719	-0.42(-3.81%)
Sep 29, 2009	10.99	10.99	10.73	10.90	2,918	-0.07(-0.67%)
Sep 28, 2009	10.99	10.99	10.68	10.97	32,387	-0.02(-0.17%)
Sep 25, 2009	10.28	10.99	10.28	10.99	19,408	+0.74(+7.21%)
Sep 24, 2009	9.829	10.84	9.814	10.25	20,297	+0.07(+0.72%)
Sep 23, 2009	9.911	10.23	9.905	10.18	6,754	-0.01(-0.12%)
Sep 22, 2009	10.35	10.35	9.949	10.19	8,726	-0.09(-0.83%)
Sep 21, 2009	10.13	10.35	9.798	10.28	9,058	+0.10(+0.96%)
Sep 18, 2009	9.734	10.18	9.734	10.18	85,945	+0.41(+4.19%)
Sep 17, 2009	9.765	9.771	9.630	9.770	7,468	+0.02(+0.18%)
Sep 16, 2009	9.752	9.771	9.618	9.752	4,694	-0.02(-0.19%)
Sep 15, 2009	9.594	9.771	9.594	9.771	6,705	+0.20(+2.11%)
Sep 14, 2009	9.417	9.710	9.417	9.569	20,935	-0.11(-1.14%)
Sep 11, 2009	9.740	9.789	9.594	9.679	11,777	-0.06(-0.63%)
Sep 10, 2009	9.728	9.740	9.282	9.740	12,861	-0.03(-0.31%)
Sep 09, 2009	9.454	9.771	9.454	9.771	19,029	+0.12(+1.27%)
Sep 08, 2009	9.740	9.759	9.282	9.649	26,433	-0.10(-1.06%)
Sep 04, 2009	9.215	9.771	9.178	9.752	76,140	+0.35(+3.77%)
Sep 03, 2009	9.282	9.398	9.172	9.398	14,181	-0.01(-0.06%)
Sep 02, 2009	9.362	9.404	9.163	9.404	8,141	+0.07(+0.72%)
Sep 01, 2009	9.618	9.890	9.331	9.337	18,176	-0.29(-3.04%)
Aug 31, 2009	9.759	10.22	9.618	9.630	25,077	-0.18(-1.81%)
Aug 28, 2009	10.20	10.20	9.807	9.807	8,682	-0.45(-4.41%)
Aug 27, 2009	10.25	10.26	9.991	10.26	8,505	+0.03(+0.30%)
Aug 26, 2009	10.26	10.32	10.08	10.23	40,276	-0.03(-0.30%)
Aug 25, 2009	10.00	10.26	10.00	10.26	6,728	+0.22(+2.19%)
Aug 24, 2009	9.832	10.24	9.618	10.04	22,222	-0.22(-2.14%)
Aug 21, 2009	10.26	10.26	9.722	10.26	33,986	+0.09(+0.90%)
Aug 20, 2009	9.716	10.17	9.716	10.17	23,320	+0.01(+0.12%)
Aug 19, 2009	9.826	10.20	9.588	10.16	27,476	+0.27(+2.78%)
Aug 18, 2009	9.875	10.20	9.756	9.881	11,015	+0.03(+0.31%)
Aug 17, 2009	9.710	9.997	9.710	9.850	13,886	-0.34(-3.30%)
Aug 14, 2009	10.28	10.28	9.771	10.19	70,733	-0.09(-0.83%)
Aug 13, 2009	10.29	10.31	9.998	10.27	24,993	-0.05(-0.47%)
Aug 12, 2009	9.667	10.33	9.661	10.32	23,514	+0.52(+5.30%)
Aug 11, 2009	10.05	10.05	9.801	9.801	12,512	-0.40(-3.95%)
Aug 10, 2009	10.35	10.35	9.472	10.20	18,124	-0.11(-1.07%)
Aug 07, 2009	9.917	10.39	9.533	10.31	71,871	+0.48(+4.84%)
Aug 06, 2009	10.34	10.34	9.838	9.838	46,604	-0.43(-4.16%)
Aug 05, 2009	10.69	10.69	10.12	10.27	39,071	-0.39(-3.67%)
Aug 04, 2009	10.69	10.73	10.44	10.66	5,488	-0.15(-1.41%)
Aug 03, 2009	10.84	10.84	9.942	10.81	22,653	+0.00(+0.00%)
Jul 31, 2009	10.95	10.99	10.78	10.81	23,885	-0.18(-1.67%)
Jul 30, 2009	10.83	10.99	10.77	10.99	17,631	+0.23(+2.10%)
Jul 29, 2009	10.85	10.87	10.67	10.77	33,841	-0.07(-0.68%)
Jul 28, 2009	10.49	10.93	10.39	10.84	55,148	+0.31(+2.90%)
Jul 27, 2009	10.36	10.53	10.09	10.53	16,390	+0.17(+1.65%)
Jul 24, 2009	10.25	10.47	10.13	10.36	60,509	+0.05(+0.47%)
Jul 23, 2009	9.698	10.34	9.502	10.31	75,915	+0.54(+5.56%)
Jul 22, 2009	9.398	9.771	9.288	9.771	32,593	+0.37(+3.90%)
Jul 21, 2009	9.313	9.465	8.937	9.404	80,730	+0.11(+1.18%)
Jul 20, 2009	9.240	9.380	8.919	9.294	47,968	+0.09(+1.00%)
Jul 17, 2009	9.557	9.557	9.178	9.203	19,399	-0.31(-3.21%)
Jul 16, 2009	9.563	9.618	9.246	9.508	48,221	-0.09(-0.95%)
Jul 15, 2009	9.600	9.600	9.093	9.600	39,870	+0.10(+1.03%)
Jul 14, 2009	9.417	9.691	9.075	9.502	38,350	+0.03(+0.32%)
Jul 13, 2009	8.764	9.472	8.764	9.472	21,572	+0.35(+3.88%)
Jul 10, 2009	8.855	9.276	8.855	9.117	17,464	+0.18(+1.98%)
Jul 09, 2009	9.288	9.459	8.568	8.940	13,316	-0.29(-3.17%)
Jul 08, 2009	9.288	9.465	8.788	9.233	40,910	+0.05(+0.53%)
Jul 07, 2009	9.588	9.588	8.855	9.185	44,866	-0.56(-5.71%)
Jul 06, 2009	9.178	9.771	8.592	9.740	91,650	+0.60(+6.62%)
Jul 02, 2009	9.301	9.311	8.403	9.136	34,126	-0.12(-1.32%)
Jul 01, 2009	8.794	9.258	8.635	9.258	40,812	+0.60(+6.99%)
Jun 30, 2009	8.800	8.855	8.556	8.653	41,229	-0.11(-1.25%)
Jun 29, 2009	9.007	9.166	8.665	8.763	107,384	-0.89(-9.23%)
Jun 26, 2009	8.281	9.661	8.018	9.655	1,804,562	+1.44(+17.55%)
Jun 25, 2009	8.464	8.525	7.988	8.214	48,842	+0.13(+1.66%)
Jun 24, 2009	8.171	8.287	7.994	8.079	33,122	+0.07(+0.92%)
Jun 23, 2009	8.385	8.415	8.006	8.006	32,012	-0.27(-3.32%)
Jun 22, 2009	8.519	8.519	8.061	8.281	62,355	-0.30(-3.49%)
Jun 19, 2009	8.372	8.580	8.183	8.580	42,341	+0.31(+3.69%)
Jun 18, 2009	8.287	8.537	8.122	8.275	39,762	-0.26(-3.08%)
Jun 17, 2009	8.366	8.537	8.183	8.537	11,241	+0.05(+0.58%)
Jun 16, 2009	8.537	8.537	8.189	8.488	41,120	-0.12(-1.35%)
Jun 15, 2009	8.537	8.604	8.232	8.604	11,371	+0.15(+1.73%)
Jun 12, 2009	8.427	8.458	8.183	8.458	11,616	+0.03(+0.36%)
Jun 11, 2009	8.397	8.427	8.391	8.427	18,129	+0.03(+0.36%)
Jun 10, 2009	8.303	8.397	8.226	8.397	19,594	+0.10(+1.18%)
Jun 09, 2009	8.242	8.305	8.242	8.299	8,967	+0.05(+0.67%)
Jun 08, 2009	8.189	8.244	8.189	8.244	3,758	+0.02(+0.30%)
Jun 05, 2009	8.128	8.220	8.128	8.220	2,947	-0.01(-0.07%)
Jun 04, 2009	8.098	8.226	8.085	8.226	11,135	+0.11(+1.35%)
Jun 03, 2009	8.061	8.122	8.061	8.116	21,287	+0.02(+0.23%)
Jun 02, 2009	8.104	8.116	8.073	8.098	5,895	-0.02(-0.30%)
Jun 01, 2009	8.207	8.207	7.969	8.122	2,620	-0.18(-2.21%)
May 29, 2009	8.030	8.305	7.933	8.305	10,404	+0.18(+2.26%)
May 28, 2009	7.792	8.122	7.792	8.122	18,946	+0.26(+3.26%)
May 27, 2009	8.055	8.244	7.829	7.866	3,944	-0.10(-1.30%)
May 26, 2009	8.195	8.397	7.969	7.969	5,557	-0.13(-1.58%)
May 22, 2009	7.664	8.540	7.542	8.098	45,492	+0.05(+0.61%)
May 21, 2009	7.985	8.488	7.664	8.049	41,519	+0.06(+0.76%)
May 20, 2009	7.316	8.513	7.291	7.988	106,711	+0.70(+9.55%)
May 19, 2009	7.328	7.328	7.163	7.291	6,645	-0.08(-1.08%)
May 18, 2009	7.524	7.575	6.931	7.371	14,349	+0.04(+0.50%)
May 15, 2009	7.328	7.566	7.023	7.334	9,553	+0.07(+0.92%)
May 14, 2009	7.108	7.322	7.108	7.267	1,637	+0.17(+2.41%)
May 13, 2009	7.023	7.114	6.864	7.096	6,579	+0.13(+1.84%)
May 12, 2009	7.023	7.023	6.833	6.968	2,408	+0.14(+2.06%)
May 11, 2009	6.681	6.827	6.638	6.827	5,397	+0.16(+2.38%)
May 08, 2009	6.626	6.669	6.626	6.669	818	-0.09(-1.35%)
May 07, 2009	6.644	6.760	6.644	6.760	491	-0.05(-0.72%)
May 06, 2009	6.724	6.809	6.705	6.809	1,144	+0.03(+0.47%)
May 05, 2009	6.913	6.931	6.777	6.777	3,430	+0.05(+0.79%)
May 04, 2009	6.724	6.724	6.553	6.724	1,326	-0.18(-2.57%)