First of Long Isla (NQ: FLIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6.861	7.011	6.850	6.980	60,523	+0.12(+1.74%)
Apr 29, 2010	6.749	6.890	6.711	6.861	19,227	+0.04(+0.64%)
Apr 28, 2010	6.793	6.912	6.779	6.817	11,155	+0.09(+1.33%)
Apr 27, 2010	6.918	6.918	6.711	6.728	29,085	-0.23(-3.35%)
Apr 26, 2010	6.972	6.985	6.844	6.961	64,170	-0.04(-0.50%)
Apr 23, 2010	6.728	6.996	6.728	6.996	29,295	+0.14(+2.10%)
Apr 22, 2010	6.804	6.853	6.798	6.852	7,770	+0.01(+0.12%)
Apr 21, 2010	6.698	6.844	6.698	6.844	17,874	+0.08(+1.24%)
Apr 20, 2010	6.671	6.760	6.671	6.760	17,350	+0.09(+1.42%)
Apr 19, 2010	6.644	6.709	6.644	6.665	10,469	-0.02(-0.32%)
Apr 16, 2010	6.749	6.749	6.595	6.687	49,887	-0.05(-0.68%)
Apr 15, 2010	6.627	6.760	6.524	6.733	49,179	+0.13(+1.97%)
Apr 14, 2010	6.431	6.614	6.431	6.603	40,100	+0.16(+2.48%)
Apr 13, 2010	6.454	6.462	6.416	6.443	35,280	+0.04(+0.59%)
Apr 12, 2010	6.435	6.457	6.405	6.405	16,329	-0.03(-0.42%)
Apr 09, 2010	6.467	6.467	6.413	6.432	60,353	+0.00(+0.00%)
Apr 08, 2010	6.513	6.579	6.413	6.432	99,391	-0.09(-1.33%)
Apr 07, 2010	6.587	6.607	6.511	6.519	31,902	-0.07(-1.03%)
Apr 06, 2010	6.608	6.614	6.538	6.587	12,431	-0.07(-1.06%)
Apr 05, 2010	6.608	6.690	6.598	6.657	27,053	+0.09(+1.45%)
Apr 01, 2010	6.532	6.562	6.562	6.562	29,870	+0.03(+0.41%)
Mar 31, 2010	6.673	6.679	6.454	6.535	85,765	-0.15(-2.27%)
Mar 30, 2010	6.679	6.779	6.665	6.687	116,149	-0.04(-0.56%)
Mar 29, 2010	6.809	6.809	6.714	6.725	11,988	-0.04(-0.60%)
Mar 26, 2010	6.915	6.988	6.766	6.766	27,831	-0.16(-2.35%)
Mar 25, 2010	6.945	6.945	6.928	6.928	6,114	-0.02(-0.27%)
Mar 24, 2010	7.012	7.012	6.795	6.947	34,860	-0.03(-0.47%)
Mar 23, 2010	6.961	7.042	6.874	6.980	30,386	+0.05(+0.66%)
Mar 22, 2010	6.812	6.939	6.779	6.934	22,937	+0.10(+1.51%)
Mar 19, 2010	6.722	6.877	6.638	6.831	95,921	+0.15(+2.27%)
Mar 18, 2010	6.682	6.795	6.637	6.679	34,620	-0.00(-0.04%)
Mar 17, 2010	6.806	6.934	6.682	6.682	31,297	-0.09(-1.36%)
Mar 16, 2010	6.964	6.964	6.714	6.774	19,740	-0.08(-1.11%)
Mar 15, 2010	6.880	6.980	6.793	6.850	30,464	-0.08(-1.17%)
Mar 12, 2010	6.801	6.969	6.801	6.931	5,019	-0.02(-0.35%)
Mar 11, 2010	6.874	6.977	6.874	6.955	9,473	+0.10(+1.42%)
Mar 10, 2010	6.761	6.858	6.761	6.858	12,470	+0.05(+0.75%)
Mar 09, 2010	6.624	6.807	6.624	6.807	15,477	-0.01(-0.16%)
Mar 08, 2010	6.683	6.820	6.659	6.817	19,848	+0.06(+0.92%)
Mar 05, 2010	6.605	6.761	6.543	6.756	46,543	+0.14(+2.16%)
Mar 04, 2010	6.651	6.659	6.484	6.613	49,721	-0.05(-0.77%)
Mar 03, 2010	6.764	6.863	6.583	6.664	85,994	-0.10(-1.47%)
Mar 02, 2010	6.670	6.783	6.648	6.764	21,803	-0.06(-0.87%)
Mar 01, 2010	6.839	6.858	6.756	6.823	28,642	+0.06(+0.92%)
Feb 26, 2010	6.696	6.792	6.670	6.761	15,622	+0.05(+0.72%)
Feb 25, 2010	6.718	6.780	6.522	6.713	37,945	-0.04(-0.56%)
Feb 24, 2010	6.589	6.791	6.589	6.750	9,849	+0.17(+2.58%)
Feb 23, 2010	6.320	6.597	6.255	6.581	37,165	+0.25(+4.00%)
Feb 22, 2010	6.277	6.333	6.161	6.328	28,293	+0.07(+1.16%)
Feb 19, 2010	6.261	6.306	6.207	6.255	28,151	+0.02(+0.26%)
Feb 18, 2010	6.312	6.353	6.123	6.239	68,309	-0.13(-1.99%)
Feb 17, 2010	6.290	6.366	6.220	6.366	24,542	+0.09(+1.41%)
Feb 16, 2010	6.209	6.277	6.043	6.277	103,701	+0.07(+1.08%)
Feb 12, 2010	6.371	6.209	6.209	6.209	78,798	-0.20(-3.15%)
Feb 11, 2010	6.223	6.438	6.201	6.411	47,111	+0.15(+2.45%)
Feb 10, 2010	6.266	6.296	6.199	6.258	22,996	+0.00(+0.04%)
Feb 09, 2010	6.328	6.328	6.215	6.255	46,197	-0.01(-0.21%)
Feb 08, 2010	6.363	6.454	6.269	6.269	57,931	-0.14(-2.14%)
Feb 05, 2010	6.355	6.444	6.349	6.406	22,111	+0.08(+1.23%)
Feb 04, 2010	6.473	6.592	6.325	6.328	157,968	-0.14(-2.20%)
Feb 03, 2010	6.524	6.566	6.430	6.470	44,692	-0.05(-0.70%)
Feb 02, 2010	6.538	6.570	6.511	6.516	79,649	-0.03(-0.45%)
Feb 01, 2010	6.589	6.695	6.524	6.546	89,841	+0.03(+0.41%)
Jan 29, 2010	6.648	6.758	6.497	6.519	72,453	-0.08(-1.26%)
Jan 28, 2010	6.624	6.850	6.592	6.602	48,505	+0.01(+0.08%)
Jan 27, 2010	6.559	6.817	6.559	6.597	13,759	+0.04(+0.57%)
Jan 26, 2010	6.635	6.877	6.538	6.559	34,043	-0.12(-1.73%)
Jan 25, 2010	6.793	6.823	6.624	6.675	19,212	-0.07(-1.00%)
Jan 22, 2010	6.600	6.885	6.600	6.742	30,909	+0.13(+1.91%)
Jan 21, 2010	6.594	6.741	6.594	6.616	99,300	-0.11(-1.68%)
Jan 20, 2010	6.691	6.842	6.600	6.729	92,550	-0.02(-0.24%)
Jan 19, 2010	6.672	6.745	6.672	6.745	16,685	+0.05(+0.72%)
Jan 15, 2010	6.624	6.696	6.696	6.696	104,816	+0.10(+1.55%)
Jan 14, 2010	6.788	6.796	6.500	6.594	98,746	-0.13(-1.96%)
Jan 13, 2010	6.850	6.855	6.726	6.726	18,699	-0.13(-1.96%)
Jan 12, 2010	6.828	6.931	6.799	6.861	59,470	+0.03(+0.39%)
Jan 11, 2010	6.664	6.887	6.474	6.834	120,598	+0.24(+3.65%)
Jan 08, 2010	6.648	6.648	6.508	6.593	35,827	-0.04(-0.67%)
Jan 07, 2010	6.643	6.791	6.462	6.637	88,231	+0.01(+0.20%)
Jan 06, 2010	6.742	6.807	6.470	6.624	42,380	-0.11(-1.68%)
Jan 05, 2010	6.820	6.820	6.707	6.737	43,852	-0.11(-1.65%)
Jan 04, 2010	6.820	6.850	6.758	6.850	18,380	+0.06(+0.83%)
Dec 31, 2009	6.807	6.793	6.793	6.793	42,372	+0.00(+0.04%)
Dec 30, 2009	6.694	6.791	6.522	6.791	38,202	+0.02(+0.32%)
Dec 29, 2009	6.788	6.788	6.696	6.769	11,124	-0.02(-0.36%)
Dec 28, 2009	6.823	6.823	6.718	6.793	38,016	-0.03(-0.43%)
Dec 24, 2009	6.750	6.831	6.750	6.823	5,679	+0.10(+1.48%)
Dec 23, 2009	6.815	6.815	6.694	6.723	11,217	-0.06(-0.83%)
Dec 22, 2009	6.793	6.834	6.777	6.780	33,266	-0.05(-0.71%)
Dec 21, 2009	6.756	6.941	6.632	6.828	72,330	+0.07(+0.99%)
Dec 18, 2009	6.764	6.770	6.659	6.761	125,709	+0.09(+1.41%)
Dec 17, 2009	6.766	6.874	6.659	6.667	19,138	-0.10(-1.47%)
Dec 16, 2009	6.796	6.914	6.661	6.766	40,978	+0.07(+1.04%)
Dec 15, 2009	6.897	6.979	6.696	6.696	59,834	-0.18(-2.66%)
Dec 14, 2009	7.019	7.127	6.815	6.879	37,603	-0.11(-1.54%)
Dec 11, 2009	6.960	7.049	6.893	6.987	52,794	+0.01(+0.08%)
Dec 10, 2009	6.844	7.100	6.699	6.982	125,233	+0.17(+2.49%)
Dec 09, 2009	6.780	6.941	6.659	6.812	25,405	+0.04(+0.64%)
Dec 08, 2009	6.847	6.904	6.651	6.769	44,219	-0.04(-0.55%)
Dec 07, 2009	6.866	6.944	6.618	6.807	58,578	+0.02(+0.24%)
Dec 04, 2009	6.987	6.987	6.562	6.791	89,763	-0.13(-1.87%)
Dec 03, 2009	6.699	7.095	6.659	6.920	67,402	+0.22(+3.21%)
Dec 02, 2009	6.645	6.710	6.618	6.705	31,749	+0.08(+1.26%)
Dec 01, 2009	6.495	6.694	6.371	6.621	58,076	+0.15(+2.33%)
Nov 30, 2009	6.207	6.470	6.207	6.470	50,051	+0.30(+4.84%)
Nov 27, 2009	6.253	6.376	6.172	6.172	22,301	-0.16(-2.55%)
Nov 25, 2009	6.557	6.586	6.296	6.333	33,667	-0.04(-0.68%)
Nov 24, 2009	6.484	6.559	6.287	6.376	95,955	-0.13(-2.03%)
Nov 23, 2009	6.444	6.567	6.390	6.508	41,666	+0.18(+2.80%)
Nov 20, 2009	6.406	6.522	6.304	6.331	65,168	-0.06(-0.88%)
Nov 19, 2009	6.403	6.592	6.306	6.387	128,478	-0.06(-0.92%)
Nov 18, 2009	6.317	6.533	6.279	6.446	81,322	+0.18(+2.83%)
Nov 17, 2009	6.400	6.597	6.161	6.269	149,824	-0.02(-0.34%)
Nov 16, 2009	6.234	6.684	6.234	6.290	41,116	+0.09(+1.43%)
Nov 13, 2009	6.406	6.473	6.158	6.201	64,570	-0.20(-3.19%)
Nov 12, 2009	6.465	6.531	6.406	6.406	25,746	-0.09(-1.33%)
Nov 11, 2009	6.672	6.672	6.422	6.492	58,084	+0.22(+3.47%)
Nov 10, 2009	6.632	6.686	6.121	6.274	55,660	-0.37(-5.51%)
Nov 09, 2009	6.707	6.732	6.509	6.640	27,222	-0.01(-0.08%)
Nov 06, 2009	6.705	6.836	6.635	6.645	54,471	-0.05(-0.72%)
Nov 05, 2009	6.487	6.901	6.484	6.694	59,135	+0.30(+4.76%)
Nov 04, 2009	6.602	6.678	6.333	6.390	71,620	-0.18(-2.78%)
Nov 03, 2009	6.465	6.656	6.457	6.573	72,479	+0.09(+1.33%)
Nov 02, 2009	6.546	6.702	6.376	6.487	75,817	-0.02(-0.25%)
Oct 30, 2009	6.772	6.772	6.457	6.503	80,548	-0.32(-4.65%)
Oct 29, 2009	6.769	6.820	6.766	6.820	20,331	+0.06(+0.96%)
Oct 28, 2009	6.887	6.890	6.748	6.756	42,038	-0.11(-1.61%)
Oct 27, 2009	7.049	7.087	6.866	6.866	29,162	-0.05(-0.78%)
Oct 26, 2009	7.017	7.124	6.882	6.920	36,652	-0.12(-1.64%)
Oct 23, 2009	7.027	7.089	7.019	7.035	36,864	-0.10(-1.36%)
Oct 22, 2009	7.092	7.140	7.043	7.132	46,632	+0.04(+0.57%)
Oct 21, 2009	7.232	7.315	7.022	7.092	79,567	-0.14(-1.93%)
Oct 20, 2009	7.208	7.399	7.189	7.232	75,850	-0.11(-1.47%)
Oct 19, 2009	7.331	7.372	7.245	7.339	91,636	+0.09(+1.30%)
Oct 16, 2009	7.278	7.426	7.041	7.245	195,219	-0.03(-0.37%)
Oct 15, 2009	7.356	7.357	7.006	7.272	283,655	-0.12(-1.67%)
Oct 14, 2009	7.479	7.504	7.274	7.396	53,356	-0.07(-0.97%)
Oct 13, 2009	7.528	7.619	7.372	7.469	77,657	-0.04(-0.54%)
Oct 12, 2009	7.415	7.668	7.353	7.509	188,472	+0.15(+1.97%)
Oct 09, 2009	7.130	7.396	7.087	7.364	122,910	+0.28(+3.95%)
Oct 08, 2009	7.318	7.318	7.052	7.084	59,927	-0.21(-2.91%)
Oct 07, 2009	7.083	7.302	7.083	7.296	33,976	+0.16(+2.22%)
Oct 06, 2009	7.130	7.138	6.978	7.138	28,248	+0.14(+1.96%)
Oct 05, 2009	7.011	7.159	6.960	7.000	59,827	+0.03(+0.46%)
Oct 02, 2009	7.226	7.315	6.965	6.968	91,918	-0.26(-3.57%)
Oct 01, 2009	7.054	7.377	7.049	7.226	102,378	+0.07(+1.02%)
Sep 30, 2009	7.212	7.212	7.014	7.154	29,675	-0.04(-0.60%)
Sep 29, 2009	7.159	7.296	7.103	7.197	126,006	+0.04(+0.53%)
Sep 28, 2009	7.065	7.396	7.054	7.159	48,066	-0.05(-0.71%)
Sep 25, 2009	7.251	7.334	7.065	7.210	98,330	-0.01(-0.07%)
Sep 24, 2009	7.186	7.356	7.157	7.216	87,034	-0.01(-0.15%)
Sep 23, 2009	7.183	7.261	7.130	7.226	34,645	+0.08(+1.13%)
Sep 22, 2009	7.057	7.331	7.027	7.146	39,540	+0.05(+0.68%)
Sep 21, 2009	7.178	7.245	7.038	7.097	20,933	-0.05(-0.75%)
Sep 18, 2009	7.296	7.296	6.995	7.151	80,292	-0.20(-2.71%)
Sep 17, 2009	7.073	7.399	7.014	7.350	120,565	+0.18(+2.55%)
Sep 16, 2009	7.264	7.264	7.009	7.167	50,943	-0.01(-0.08%)
Sep 15, 2009	7.148	7.296	7.011	7.173	49,107	-0.00(-0.04%)
Sep 14, 2009	7.127	7.225	7.025	7.175	39,997	+0.01(+0.15%)
Sep 11, 2009	7.181	7.264	6.995	7.165	44,639	-0.19(-2.63%)
Sep 10, 2009	6.979	7.382	6.869	7.358	72,873	+0.36(+5.07%)
Sep 09, 2009	7.130	7.181	6.820	7.003	158,436	-0.13(-1.88%)
Sep 08, 2009	7.490	7.603	7.103	7.138	73,226	-0.35(-4.71%)
Sep 04, 2009	7.516	7.630	7.404	7.490	27,832	-0.05(-0.64%)
Sep 03, 2009	7.495	7.676	7.485	7.539	32,500	+0.02(+0.25%)
Sep 02, 2009	7.444	7.676	7.444	7.520	64,250	+0.07(+0.90%)
Sep 01, 2009	7.713	7.713	7.452	7.452	73,724	-0.23(-2.94%)
Aug 31, 2009	7.619	7.891	7.382	7.678	144,416	+0.06(+0.74%)
Aug 28, 2009	7.878	7.923	7.598	7.622	46,996	-0.31(-3.97%)
Aug 27, 2009	8.063	8.063	7.933	7.937	114,632	-0.13(-1.63%)
Aug 26, 2009	8.004	8.069	7.840	8.069	59,002	-0.00(-0.03%)
Aug 25, 2009	8.066	8.071	7.958	8.071	98,252	+0.00(+0.00%)
Aug 24, 2009	8.066	8.071	7.937	8.071	54,883	+0.00(+0.00%)
Aug 21, 2009	8.071	8.071	7.899	8.071	140,580	+0.01(+0.10%)
Aug 20, 2009	8.036	8.063	7.900	8.063	80,649	+0.05(+0.67%)
Aug 19, 2009	7.869	8.009	7.748	8.009	52,307	+0.14(+1.78%)
Aug 18, 2009	7.544	7.886	7.544	7.869	78,099	+0.34(+4.46%)
Aug 17, 2009	7.431	7.533	7.366	7.533	27,007	+0.03(+0.36%)
Aug 14, 2009	7.533	7.533	7.444	7.506	158,581	-0.02(-0.29%)
Aug 13, 2009	7.339	7.533	7.264	7.528	64,190	+0.24(+3.36%)
Aug 12, 2009	7.313	7.331	7.251	7.283	40,157	+0.07(+1.01%)
Aug 11, 2009	7.186	7.264	7.119	7.210	132,035	+0.04(+0.53%)
Aug 10, 2009	7.181	7.245	7.146	7.173	58,645	-0.06(-0.82%)
Aug 07, 2009	7.291	7.304	7.060	7.232	31,474	+0.02(+0.34%)
Aug 06, 2009	7.248	7.264	7.173	7.208	41,792	+0.05(+0.68%)
Aug 05, 2009	7.130	7.291	7.062	7.159	142,833	-0.04(-0.52%)
Aug 04, 2009	7.173	7.264	7.140	7.197	41,911	+0.01(+0.19%)
Aug 03, 2009	6.898	7.183	6.893	7.183	74,074	+0.29(+4.22%)
Jul 31, 2009	7.046	7.165	6.893	6.893	70,944	-0.20(-2.81%)
Jul 30, 2009	7.089	7.103	6.933	7.092	209,837	+0.01(+0.19%)
Jul 29, 2009	7.092	7.140	7.003	7.078	78,861	+0.03(+0.46%)
Jul 28, 2009	7.033	7.100	6.995	7.046	118,937	+0.02(+0.27%)
Jul 27, 2009	7.046	7.103	6.896	7.027	50,847	+0.06(+0.81%)
Jul 24, 2009	7.025	7.103	6.955	6.971	80,355	-0.02(-0.31%)
Jul 23, 2009	6.990	7.100	6.944	6.992	89,146	-0.05(-0.76%)
Jul 22, 2009	7.041	7.113	6.914	7.046	85,741	+0.01(+0.11%)
Jul 21, 2009	7.035	7.169	6.995	7.038	178,875	+0.00(+0.04%)
Jul 20, 2009	7.027	7.062	6.901	7.035	66,298	+0.01(+0.11%)
Jul 17, 2009	6.939	7.049	6.863	7.027	72,501	+0.10(+1.44%)
Jul 16, 2009	6.855	6.936	6.785	6.928	42,372	+0.14(+2.10%)
Jul 15, 2009	6.710	6.887	6.551	6.785	117,413	+0.08(+1.20%)
Jul 14, 2009	6.664	6.713	6.653	6.705	33,641	+0.02(+0.32%)
Jul 13, 2009	6.546	6.699	6.546	6.683	41,112	+0.11(+1.64%)
Jul 10, 2009	6.581	6.670	6.503	6.575	24,126	+0.00(+0.00%)
Jul 09, 2009	6.605	6.651	6.476	6.575	47,293	-0.03(-0.53%)
Jul 08, 2009	6.409	6.670	6.381	6.610	118,331	+0.24(+3.71%)
Jul 07, 2009	6.352	6.670	6.188	6.374	151,976	+0.10(+1.59%)
Jul 06, 2009	6.142	6.578	6.142	6.274	117,242	+0.11(+1.79%)
Jul 02, 2009	6.379	6.379	5.986	6.164	280,035	-0.27(-4.22%)
Jul 01, 2009	6.274	6.670	6.274	6.435	128,824	+0.21(+3.37%)
Jun 30, 2009	6.148	6.374	6.118	6.226	129,009	+0.10(+1.58%)
Jun 29, 2009	6.847	6.847	6.094	6.129	259,673	-0.79(-11.43%)
Jun 26, 2009	6.699	7.062	6.524	6.920	3,713,196	+0.19(+2.88%)
Jun 25, 2009	6.589	6.726	6.426	6.726	134,143	+0.15(+2.33%)
Jun 24, 2009	6.624	6.626	6.419	6.573	50,371	+0.02(+0.33%)
Jun 23, 2009	6.645	6.645	6.457	6.551	29,761	-0.10(-1.58%)
Jun 22, 2009	6.713	6.713	6.464	6.656	49,665	-0.07(-1.04%)
Jun 19, 2009	6.705	6.726	6.419	6.726	34,329	+0.00(+0.00%)
Jun 18, 2009	6.484	6.726	6.473	6.726	11,931	+0.13(+2.04%)
Jun 17, 2009	6.624	6.624	6.417	6.592	18,826	+0.01(+0.08%)
Jun 16, 2009	6.587	6.587	6.425	6.586	26,323	+0.10(+1.62%)
Jun 15, 2009	6.713	6.718	6.481	6.481	19,413	-0.24(-3.64%)
Jun 12, 2009	6.713	6.726	6.602	6.726	18,889	+0.00(+0.00%)
Jun 11, 2009	6.592	6.726	6.592	6.726	27,951	+0.14(+2.12%)
Jun 10, 2009	6.659	6.659	6.570	6.586	19,298	-0.02(-0.29%)
Jun 09, 2009	6.592	6.605	6.489	6.605	22,163	+0.03(+0.45%)
Jun 08, 2009	6.522	6.664	6.452	6.575	46,089	+0.15(+2.26%)
Jun 05, 2009	6.290	6.439	6.279	6.430	15,187	-0.01(-0.17%)
Jun 04, 2009	6.164	6.441	6.013	6.441	28,750	+0.12(+1.83%)
Jun 03, 2009	6.543	6.543	6.293	6.325	33,184	-0.33(-4.97%)
Jun 02, 2009	6.645	6.691	6.643	6.656	5,348	-0.07(-1.04%)
Jun 01, 2009	6.726	6.726	6.635	6.726	9,518	+0.00(+0.00%)
May 29, 2009	6.686	6.726	6.400	6.726	32,437	+0.02(+0.32%)
May 28, 2009	6.457	6.705	6.427	6.705	60,113	+0.15(+2.34%)
May 27, 2009	6.557	6.592	6.400	6.551	10,176	-0.11(-1.62%)
May 26, 2009	6.581	6.659	6.438	6.659	25,200	+0.13(+2.06%)
May 22, 2009	6.524	6.524	6.479	6.524	8,429	-0.13(-2.02%)
May 21, 2009	6.414	6.699	6.411	6.659	165,885	+0.22(+3.34%)
May 20, 2009	6.422	6.444	6.368	6.444	58,199	+0.01(+0.08%)
May 19, 2009	6.371	6.438	6.312	6.438	16,161	-0.02(-0.29%)
May 18, 2009	6.320	6.457	6.188	6.457	62,518	+0.13(+2.11%)
May 15, 2009	6.188	6.446	6.188	6.324	85,923	+0.14(+2.20%)
May 14, 2009	6.105	6.188	6.083	6.188	30,121	+0.01(+0.22%)
May 13, 2009	6.091	6.185	6.091	6.175	34,790	+0.00(+0.00%)
May 12, 2009	6.053	6.185	6.024	6.175	56,522	+0.14(+2.27%)
May 11, 2009	6.027	6.040	5.615	6.037	96,286	+0.03(+0.45%)
May 08, 2009	5.946	6.013	5.862	6.010	259,625	+0.11(+1.95%)
May 07, 2009	5.919	5.922	5.895	5.896	28,839	-0.02(-0.39%)
May 06, 2009	5.736	5.919	5.736	5.919	134,860	+0.13(+2.33%)
May 05, 2009	5.610	5.852	5.583	5.784	570,105	+0.17(+3.12%)
May 04, 2009	5.610	5.610	5.542	5.610	45,851	+0.06(+1.16%)