Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.933	8.992	8.901	8.985	14,552	+0.08(+0.87%)
Apr 28, 2011	8.881	8.907	8.881	8.907	5,927	+0.03(+0.36%)
Apr 27, 2011	8.881	8.881	8.810	8.875	2,442	-0.02(-0.22%)
Apr 26, 2011	8.836	8.907	8.758	8.894	14,876	+0.12(+1.33%)
Apr 25, 2011	8.894	8.901	8.732	8.778	10,466	-0.11(-1.24%)
Apr 21, 2011	8.959	8.959	8.746	8.888	6,199	-0.01(-0.07%)
Apr 20, 2011	8.946	9.024	8.843	8.894	19,436	+0.03(+0.29%)
Apr 19, 2011	8.674	8.992	8.609	8.868	25,359	+0.29(+3.40%)
Apr 18, 2011	8.590	8.655	8.428	8.577	33,507	-0.13(-1.49%)
Apr 15, 2011	8.532	8.732	8.532	8.706	25,280	+0.16(+1.82%)
Apr 14, 2011	8.324	8.603	8.324	8.551	15,405	+0.16(+1.93%)
Apr 13, 2011	8.655	8.655	8.357	8.389	29,834	-0.23(-2.70%)
Apr 12, 2011	8.713	8.826	8.622	8.622	16,307	-0.13(-1.48%)
Apr 11, 2011	8.992	9.037	8.752	8.752	11,742	-0.19(-2.17%)
Apr 08, 2011	9.238	9.238	8.940	8.946	12,940	-0.21(-2.33%)
Apr 07, 2011	9.290	9.290	9.141	9.160	8,669	-0.09(-0.98%)
Apr 06, 2011	9.328	9.328	9.212	9.251	21,197	-0.10(-1.11%)
Apr 05, 2011	9.354	9.354	9.257	9.354	8,839	+0.01(+0.14%)
Apr 04, 2011	9.341	9.361	9.309	9.341	4,100	+0.05(+0.49%)
Apr 01, 2011	9.393	9.393	9.283	9.296	15,463	-0.10(-1.10%)
Mar 31, 2011	9.134	9.406	9.076	9.400	52,531	+0.20(+2.18%)
Mar 30, 2011	9.199	9.264	9.166	9.199	18,644	+0.00(+0.00%)
Mar 29, 2011	9.017	9.199	8.985	9.199	8,396	+0.16(+1.79%)
Mar 28, 2011	9.212	9.225	9.037	9.037	15,566	-0.14(-1.48%)
Mar 25, 2011	9.004	9.199	8.936	9.173	19,300	+0.19(+2.09%)
Mar 24, 2011	8.992	9.011	8.855	8.985	24,964	-0.07(-0.79%)
Mar 23, 2011	9.076	9.102	8.979	9.056	22,307	-0.08(-0.85%)
Mar 22, 2011	9.205	9.205	9.108	9.134	9,657	-0.09(-0.98%)
Mar 21, 2011	9.102	9.225	8.972	9.225	19,595	+0.12(+1.35%)
Mar 18, 2011	8.914	9.413	8.849	9.102	104,946	+0.27(+3.01%)
Mar 17, 2011	9.011	9.030	8.791	8.836	16,912	+0.01(+0.07%)
Mar 16, 2011	9.108	9.173	8.817	8.830	26,298	-0.25(-2.78%)
Mar 15, 2011	9.069	9.192	9.069	9.082	17,823	-0.07(-0.78%)
Mar 14, 2011	9.179	9.212	9.115	9.153	9,343	-0.09(-0.98%)
Mar 11, 2011	9.283	9.296	9.199	9.244	41,152	+0.03(+0.35%)
Mar 10, 2011	9.192	9.296	9.192	9.212	48,158	-0.05(-0.56%)
Mar 09, 2011	9.199	9.406	9.186	9.264	59,150	+0.08(+0.92%)
Mar 08, 2011	8.920	9.270	8.920	9.179	31,645	+0.25(+2.83%)
Mar 07, 2011	9.199	9.244	8.914	8.927	23,014	-0.21(-2.34%)
Mar 04, 2011	9.270	9.270	9.121	9.141	14,644	-0.18(-1.95%)
Mar 03, 2011	9.153	9.322	9.153	9.322	15,578	+0.24(+2.64%)
Mar 02, 2011	9.069	9.199	9.024	9.082	15,924	+0.01(+0.14%)
Mar 01, 2011	9.464	9.464	9.004	9.069	28,723	-0.09(-0.99%)
Feb 28, 2011	9.037	9.160	8.974	9.160	20,469	+0.15(+1.65%)
Feb 25, 2011	8.875	9.056	8.765	9.011	18,570	+0.18(+2.02%)
Feb 24, 2011	8.775	8.846	8.676	8.833	22,971	+0.12(+1.32%)
Feb 23, 2011	8.884	8.961	8.705	8.718	12,775	-0.03(-0.29%)
Feb 22, 2011	8.769	8.858	8.743	8.743	17,445	-0.13(-1.44%)
Feb 18, 2011	8.916	8.954	8.814	8.871	20,582	+0.01(+0.14%)
Feb 17, 2011	8.801	8.878	8.801	8.858	8,303	+0.07(+0.80%)
Feb 16, 2011	8.782	8.807	8.737	8.788	14,714	+0.06(+0.66%)
Feb 15, 2011	8.775	8.846	8.705	8.730	11,912	-0.04(-0.44%)
Feb 14, 2011	8.878	8.878	8.750	8.769	7,610	-0.15(-1.65%)
Feb 11, 2011	8.775	8.916	8.647	8.916	15,354	+0.10(+1.16%)
Feb 10, 2011	8.788	8.922	8.737	8.814	10,931	-0.01(-0.07%)
Feb 09, 2011	8.814	8.820	8.737	8.820	18,487	-0.04(-0.43%)
Feb 08, 2011	8.910	8.910	8.807	8.858	6,493	-0.10(-1.14%)
Feb 07, 2011	8.871	8.961	8.839	8.961	13,572	+0.06(+0.72%)
Feb 04, 2011	8.878	8.897	8.807	8.897	104,727	-0.01(-0.07%)
Feb 03, 2011	8.916	8.980	8.852	8.903	14,965	-0.11(-1.21%)
Feb 02, 2011	9.076	9.140	8.935	9.012	6,886	-0.13(-1.47%)
Feb 01, 2011	8.916	9.172	8.871	9.146	18,973	+0.24(+2.73%)
Jan 31, 2011	8.820	8.903	8.820	8.903	20,310	+0.15(+1.68%)
Jan 28, 2011	9.134	9.134	8.756	8.756	40,402	-0.38(-4.13%)
Jan 27, 2011	9.108	9.146	9.025	9.134	6,979	-0.04(-0.49%)
Jan 26, 2011	8.903	9.427	8.903	9.178	12,859	+0.31(+3.46%)
Jan 25, 2011	8.794	8.897	8.775	8.871	20,544	+0.06(+0.65%)
Jan 24, 2011	8.839	9.060	8.775	8.814	24,354	+0.03(+0.36%)
Jan 21, 2011	9.204	9.274	8.782	8.782	38,494	-0.38(-4.19%)
Jan 20, 2011	9.294	9.294	9.159	9.166	11,909	-0.12(-1.31%)
Jan 19, 2011	9.588	9.588	9.242	9.287	20,977	-0.25(-2.62%)
Jan 18, 2011	9.518	9.601	9.466	9.537	10,333	-0.03(-0.33%)
Jan 14, 2011	9.537	9.639	9.537	9.569	37,954	+0.05(+0.54%)
Jan 13, 2011	9.601	9.671	9.473	9.518	15,297	-0.05(-0.54%)
Jan 12, 2011	9.620	9.652	9.530	9.569	12,647	+0.04(+0.47%)
Jan 11, 2011	9.594	9.594	9.473	9.524	8,277	-0.06(-0.60%)
Jan 10, 2011	9.198	9.601	9.178	9.582	26,438	+0.19(+1.98%)
Jan 07, 2011	9.537	9.537	9.351	9.396	18,199	-0.12(-1.21%)
Jan 06, 2011	9.588	9.588	9.447	9.511	10,603	-0.06(-0.60%)
Jan 05, 2011	9.492	9.569	9.306	9.569	12,984	+0.08(+0.81%)
Jan 04, 2011	9.665	9.665	9.492	9.492	10,306	-0.12(-1.26%)
Jan 03, 2011	9.537	9.690	9.537	9.614	26,864	+0.13(+1.42%)
Dec 31, 2010	9.614	9.697	9.479	9.479	11,944	-0.09(-0.94%)
Dec 30, 2010	9.748	9.799	9.569	9.569	18,871	-0.18(-1.84%)
Dec 29, 2010	9.716	9.793	9.588	9.748	18,023	+0.01(+0.13%)
Dec 28, 2010	9.716	9.799	9.710	9.735	24,202	-0.03(-0.26%)
Dec 27, 2010	9.767	9.908	9.575	9.761	10,481	+0.01(+0.13%)
Dec 23, 2010	9.851	9.959	9.332	9.748	19,052	-0.17(-1.68%)
Dec 22, 2010	9.959	9.985	9.831	9.915	34,742	-0.06(-0.64%)
Dec 21, 2010	10.02	10.02	9.819	9.979	19,830	+0.00(+0.00%)
Dec 20, 2010	10.06	10.06	9.864	9.979	16,964	-0.04(-0.45%)
Dec 17, 2010	10.07	10.07	9.703	10.02	90,730	-0.04(-0.38%)
Dec 16, 2010	9.780	10.13	9.678	10.06	44,019	+0.36(+3.69%)
Dec 15, 2010	9.601	9.844	9.428	9.703	42,785	+0.12(+1.27%)
Dec 14, 2010	9.498	9.665	9.473	9.582	22,722	+0.15(+1.63%)
Dec 13, 2010	9.402	9.511	9.294	9.428	20,735	+0.02(+0.20%)
Dec 10, 2010	9.434	9.434	9.351	9.409	27,484	-0.04(-0.41%)
Dec 09, 2010	9.351	9.537	9.338	9.447	34,848	+0.20(+2.22%)
Dec 08, 2010	9.607	9.697	9.204	9.242	54,230	-0.38(-3.99%)
Dec 07, 2010	9.569	9.774	9.159	9.626	60,092	+0.10(+1.01%)
Dec 06, 2010	9.319	9.569	9.185	9.530	17,271	+0.15(+1.64%)
Dec 03, 2010	9.351	9.569	9.218	9.377	24,744	+0.00(+0.00%)
Dec 02, 2010	9.402	9.402	9.201	9.377	11,873	-0.03(-0.34%)
Dec 01, 2010	9.364	9.530	9.351	9.409	34,540	+0.24(+2.58%)
Nov 30, 2010	9.236	9.306	9.114	9.172	16,634	-0.17(-1.78%)
Nov 29, 2010	8.993	9.383	8.858	9.338	19,895	+0.26(+2.86%)
Nov 26, 2010	9.174	9.174	9.016	9.079	2,642	+0.02(+0.21%)
Nov 24, 2010	8.959	9.060	9.060	9.060	31,266	+0.23(+2.58%)
Nov 23, 2010	8.927	9.010	8.788	8.832	16,850	-0.17(-1.90%)
Nov 22, 2010	9.067	9.117	8.921	9.003	16,156	-0.09(-0.97%)
Nov 19, 2010	9.161	9.161	9.067	9.092	23,225	-0.04(-0.48%)
Nov 18, 2010	9.199	9.199	9.079	9.136	11,444	+0.04(+0.49%)
Nov 17, 2010	9.206	9.237	9.048	9.092	10,379	-0.16(-1.78%)
Nov 16, 2010	9.364	9.364	9.206	9.256	24,306	-0.20(-2.08%)
Nov 15, 2010	9.497	9.712	9.408	9.453	31,683	-0.04(-0.47%)
Nov 12, 2010	9.396	9.554	9.326	9.497	19,171	-0.04(-0.46%)
Nov 11, 2010	9.547	9.585	9.465	9.541	15,887	-0.13(-1.37%)
Nov 10, 2010	9.693	9.693	9.256	9.674	33,693	+0.08(+0.79%)
Nov 09, 2010	9.718	9.775	9.522	9.598	23,072	-0.09(-0.98%)
Nov 08, 2010	9.383	9.693	9.332	9.693	20,099	+0.24(+2.54%)
Nov 05, 2010	9.269	9.453	9.199	9.453	24,196	+0.18(+1.98%)
Nov 04, 2010	8.978	9.269	8.934	9.269	42,931	+0.36(+4.05%)
Nov 03, 2010	8.839	8.908	8.750	8.908	7,896	+0.07(+0.79%)
Nov 02, 2010	8.712	8.845	8.602	8.839	19,540	+0.26(+3.02%)
Nov 01, 2010	8.807	8.845	8.579	8.579	26,192	-0.21(-2.38%)
Oct 29, 2010	8.731	8.826	8.731	8.788	25,432	+0.06(+0.65%)
Oct 28, 2010	8.782	8.782	8.668	8.731	17,866	+0.04(+0.51%)
Oct 27, 2010	8.636	8.795	8.636	8.687	20,031	-0.07(-0.79%)
Oct 25, 2010	8.731	8.795	8.636	8.757	17,155	+0.04(+0.51%)
Oct 22, 2010	8.668	8.731	8.491	8.712	17,479	+0.10(+1.18%)
Oct 21, 2010	8.744	8.744	8.592	8.611	14,373	-0.08(-0.87%)
Oct 20, 2010	8.719	8.719	8.567	8.687	12,791	+0.06(+0.66%)
Oct 19, 2010	8.630	8.731	8.535	8.630	25,949	-0.10(-1.16%)
Oct 18, 2010	8.738	8.788	8.646	8.731	33,428	+0.06(+0.66%)
Oct 15, 2010	8.725	8.725	8.548	8.674	41,899	+0.00(+0.00%)
Oct 14, 2010	8.693	8.693	8.617	8.674	17,120	+0.01(+0.15%)
Oct 13, 2010	8.643	8.693	8.554	8.662	38,713	+0.02(+0.22%)
Oct 12, 2010	8.567	8.649	8.428	8.643	5,950	+0.08(+0.96%)
Oct 11, 2010	8.554	8.687	8.421	8.560	8,169	+0.03(+0.30%)
Oct 08, 2010	8.225	8.592	8.225	8.535	27,313	+0.13(+1.58%)
Oct 07, 2010	8.630	8.630	8.402	8.402	45,678	-0.15(-1.70%)
Oct 06, 2010	8.478	8.636	8.478	8.548	24,220	-0.09(-1.03%)
Oct 05, 2010	8.579	8.693	8.466	8.636	58,470	+0.17(+2.02%)
Oct 04, 2010	8.636	8.636	8.453	8.466	16,472	-0.25(-2.90%)
Oct 01, 2010	8.788	8.788	8.655	8.719	5,305	+0.02(+0.22%)
Sep 30, 2010	8.719	8.788	8.611	8.700	21,541	-0.01(-0.15%)
Sep 29, 2010	8.485	8.719	8.396	8.712	29,103	+0.17(+2.00%)
Sep 28, 2010	8.617	8.643	8.478	8.541	28,166	-0.03(-0.37%)
Sep 27, 2010	8.700	8.719	8.541	8.573	18,645	-0.14(-1.60%)
Sep 24, 2010	8.371	8.712	8.371	8.712	34,221	+0.48(+5.84%)
Sep 23, 2010	8.307	8.453	8.187	8.231	32,603	-0.10(-1.21%)
Sep 22, 2010	8.535	8.674	8.320	8.333	14,646	-0.22(-2.59%)
Sep 21, 2010	8.693	8.693	8.516	8.554	30,801	-0.18(-2.03%)
Sep 20, 2010	8.314	8.731	8.314	8.731	50,826	+0.42(+5.02%)
Sep 17, 2010	8.459	8.459	8.219	8.314	55,239	-0.25(-2.88%)
Sep 15, 2010	8.624	8.801	8.301	8.560	24,985	-0.05(-0.59%)
Sep 14, 2010	8.719	8.731	8.560	8.611	31,548	-0.12(-1.38%)
Sep 13, 2010	8.510	8.813	8.358	8.731	40,219	+0.31(+3.68%)
Sep 10, 2010	8.301	8.535	8.187	8.421	25,860	+0.13(+1.53%)
Sep 09, 2010	8.345	8.459	8.225	8.295	15,365	+0.05(+0.61%)
Sep 08, 2010	8.244	8.326	8.193	8.244	29,707	+0.05(+0.62%)
Sep 07, 2010	8.345	8.466	8.174	8.193	33,039	-0.16(-1.97%)
Sep 03, 2010	8.219	8.390	7.916	8.358	44,311	+0.21(+2.56%)
Sep 02, 2010	8.219	8.219	8.073	8.149	16,320	-0.06(-0.77%)
Sep 01, 2010	8.193	8.212	7.985	8.212	49,533	+0.11(+1.33%)
Aug 31, 2010	7.909	8.143	7.909	8.105	16,891	+0.14(+1.75%)
Aug 30, 2010	8.105	8.155	7.966	7.966	24,404	-0.20(-2.48%)
Aug 27, 2010	7.978	8.187	7.921	8.168	41,207	+0.29(+3.74%)
Aug 26, 2010	8.011	8.011	7.805	7.874	27,500	-0.12(-1.56%)
Aug 25, 2010	7.730	7.999	7.730	7.999	29,659	+0.21(+2.73%)
Aug 24, 2010	7.649	7.855	7.649	7.787	35,026	+0.06(+0.73%)
Aug 23, 2010	7.811	7.877	7.730	7.730	45,490	-0.04(-0.48%)
Aug 20, 2010	7.699	8.074	7.699	7.768	42,825	-0.01(-0.08%)
Aug 19, 2010	7.949	8.074	7.737	7.774	79,512	-0.23(-2.89%)
Aug 18, 2010	7.999	8.027	7.968	8.005	19,193	-0.03(-0.39%)
Aug 17, 2010	7.911	8.061	7.886	8.036	56,220	+0.17(+2.22%)
Aug 16, 2010	7.587	7.936	7.587	7.861	52,591	+0.22(+2.86%)
Aug 13, 2010	7.805	7.899	7.640	7.643	58,036	-0.18(-2.31%)
Aug 12, 2010	7.674	7.961	7.674	7.824	54,649	+0.06(+0.80%)
Aug 11, 2010	7.705	7.921	7.412	7.762	54,279	-0.14(-1.74%)
Aug 10, 2010	7.955	7.993	7.780	7.899	54,051	-0.18(-2.24%)
Aug 09, 2010	7.612	8.099	7.612	8.080	43,935	+0.57(+7.65%)
Aug 06, 2010	7.568	7.880	7.499	7.506	22,105	-0.21(-2.67%)
Aug 05, 2010	7.755	7.958	7.606	7.712	20,402	-0.13(-1.67%)
Aug 04, 2010	7.762	7.843	7.643	7.843	32,079	+0.11(+1.37%)
Aug 03, 2010	7.374	7.843	7.374	7.737	42,274	+0.32(+4.38%)
Aug 02, 2010	7.668	7.961	7.268	7.412	71,187	-0.12(-1.66%)
Jul 30, 2010	7.924	8.055	7.524	7.537	527,692	-0.54(-6.72%)
Jul 29, 2010	7.493	8.086	7.443	8.080	149,573	+0.63(+8.47%)
Jul 28, 2010	7.399	7.493	7.200	7.449	54,045	+0.05(+0.68%)
Jul 27, 2010	7.456	7.465	7.050	7.399	73,530	-0.02(-0.25%)
Jul 26, 2010	7.037	7.462	6.987	7.418	77,028	+0.49(+7.03%)
Jul 23, 2010	6.875	6.962	6.781	6.931	18,593	+0.00(+0.00%)
Jul 22, 2010	6.844	7.056	6.731	6.931	44,795	+0.22(+3.26%)
Jul 21, 2010	6.875	6.931	6.713	6.713	23,309	-0.09(-1.38%)
Jul 20, 2010	6.756	6.806	6.719	6.806	30,641	+0.02(+0.37%)
Jul 19, 2010	6.769	6.928	6.713	6.781	33,101	+0.04(+0.56%)
Jul 16, 2010	6.744	6.850	6.713	6.744	45,267	-0.06(-0.92%)
Jul 15, 2010	6.869	6.869	6.800	6.806	13,293	-0.04(-0.55%)
Jul 14, 2010	6.900	6.931	6.825	6.844	20,697	-0.09(-1.26%)
Jul 13, 2010	6.962	6.962	6.844	6.931	35,080	+0.10(+1.46%)
Jul 12, 2010	6.906	6.925	6.831	6.831	24,336	-0.10(-1.44%)
Jul 09, 2010	6.937	6.956	6.862	6.931	15,776	+0.00(+0.00%)
Jul 08, 2010	6.994	6.994	6.869	6.931	21,519	+0.02(+0.27%)
Jul 07, 2010	6.987	6.987	6.844	6.912	28,953	+0.05(+0.73%)
Jul 06, 2010	7.000	7.025	6.844	6.862	23,090	-0.02(-0.27%)
Jul 02, 2010	6.900	6.947	6.806	6.881	14,584	+0.01(+0.18%)
Jul 01, 2010	6.856	7.459	6.781	6.869	32,939	+0.01(+0.18%)
Jun 30, 2010	6.762	6.931	6.762	6.856	38,874	+0.09(+1.38%)
Jun 29, 2010	6.875	6.931	6.713	6.762	75,844	-0.01(-0.09%)
Jun 25, 2010	7.056	7.118	6.713	6.769	447,718	-0.26(-3.64%)
Jun 24, 2010	7.237	7.306	7.025	7.025	42,938	-0.28(-3.85%)
Jun 23, 2010	7.062	7.561	7.062	7.306	117,090	+0.24(+3.45%)
Jun 22, 2010	7.193	7.487	7.025	7.062	81,629	-0.08(-1.14%)
Jun 21, 2010	7.231	7.393	7.143	7.143	32,327	-0.19(-2.64%)
Jun 18, 2010	7.056	7.381	6.956	7.337	90,541	+0.34(+4.82%)
Jun 17, 2010	6.887	7.168	6.781	7.000	54,538	+0.17(+2.47%)
Jun 16, 2010	6.806	6.900	6.713	6.831	64,283	-0.06(-0.82%)
Jun 15, 2010	6.681	7.118	6.650	6.887	751,951	+0.24(+3.57%)
Jun 14, 2010	6.994	7.087	6.575	6.650	28,397	-0.26(-3.79%)
Jun 11, 2010	6.794	7.106	6.719	6.912	21,579	+0.06(+0.91%)
Jun 10, 2010	6.806	7.175	6.750	6.850	37,689	+0.14(+2.14%)
Jun 09, 2010	7.281	7.443	6.631	6.706	38,688	-0.46(-6.36%)
Jun 08, 2010	7.337	7.590	7.100	7.162	21,985	-0.19(-2.55%)
Jun 07, 2010	7.680	7.843	7.312	7.349	36,143	-0.27(-3.52%)
Jun 04, 2010	8.117	8.405	7.593	7.618	21,109	-0.66(-7.99%)
Jun 03, 2010	8.380	8.567	8.236	8.280	12,728	-0.16(-1.85%)
Jun 02, 2010	8.367	8.654	8.230	8.436	18,216	+0.07(+0.82%)
Jun 01, 2010	8.873	9.572	8.367	8.367	15,609	-0.61(-6.81%)
May 28, 2010	9.148	9.148	8.804	8.979	19,805	-0.17(-1.84%)
May 27, 2010	8.548	9.198	8.367	9.148	11,980	+0.85(+10.19%)
May 26, 2010	8.832	8.949	8.271	8.302	15,370	-0.19(-2.25%)
May 25, 2010	8.690	8.888	8.388	8.493	13,671	-0.30(-3.44%)
May 24, 2010	8.838	9.048	8.795	8.795	3,708	-0.02(-0.28%)
May 21, 2010	8.795	9.930	8.672	8.820	33,315	-0.10(-1.11%)
May 20, 2010	9.245	9.273	8.851	8.918	13,471	-0.48(-5.12%)
May 19, 2010	9.837	9.837	9.344	9.400	15,185	-0.19(-1.99%)
May 18, 2010	10.15	10.18	9.455	9.591	8,700	-0.38(-3.83%)
May 17, 2010	9.850	10.04	9.850	9.973	8,460	+0.19(+1.95%)
May 14, 2010	9.905	9.936	9.659	9.782	12,675	-0.21(-2.10%)
May 13, 2010	9.739	10.01	9.607	9.992	7,769	+0.19(+1.89%)
May 12, 2010	9.412	9.819	9.412	9.807	18,859	+0.44(+4.67%)
May 11, 2010	9.227	9.597	8.968	9.369	29,388	+0.09(+1.00%)
May 10, 2010	9.258	9.430	8.888	9.276	54,782	+0.64(+7.43%)
May 07, 2010	9.017	9.560	8.604	8.635	19,435	-0.33(-3.65%)
May 06, 2010	9.110	9.603	8.465	8.962	44,812	-0.21(-2.29%)
May 05, 2010	9.332	9.474	8.826	9.171	35,708	-0.15(-1.65%)
May 04, 2010	9.634	9.634	9.208	9.326	18,537	-0.44(-4.55%)