Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.012	8.158	7.822	7.931	722,988	-0.08(-1.02%)
May 28, 2009	8.149	8.149	7.817	8.012	368,322	-0.10(-1.18%)
May 27, 2009	8.112	8.303	8.062	8.108	533,871	-0.04(-0.45%)
May 26, 2009	7.699	8.271	7.559	8.144	619,686	+0.46(+6.02%)
May 22, 2009	7.813	7.913	7.668	7.681	240,189	-0.10(-1.34%)
May 21, 2009	7.713	7.895	7.699	7.786	337,302	-0.01(-0.12%)
May 20, 2009	7.963	7.994	7.781	7.795	524,367	-0.13(-1.66%)
May 19, 2009	7.999	7.999	7.845	7.926	392,468	-0.04(-0.51%)
May 18, 2009	7.885	7.972	7.790	7.967	359,140	+0.18(+2.27%)
May 15, 2009	7.954	8.060	7.763	7.790	410,863	-0.18(-2.22%)
May 14, 2009	7.908	8.022	7.713	7.967	1,061,693	+0.12(+1.50%)
May 13, 2009	7.917	7.972	7.767	7.849	395,258	-0.15(-1.93%)
May 12, 2009	8.271	8.271	7.904	8.003	377,597	-0.03(-0.34%)
May 11, 2009	7.963	8.085	7.867	8.031	434,461	-0.05(-0.62%)
May 08, 2009	8.094	8.185	7.917	8.081	441,201	+0.11(+1.37%)
May 07, 2009	8.226	8.244	7.895	7.972	476,374	-0.15(-1.90%)
May 06, 2009	8.298	8.371	8.058	8.126	448,376	-0.10(-1.16%)
May 05, 2009	7.940	8.248	7.940	8.221	772,262	+0.02(+0.22%)
May 04, 2009	8.189	8.248	8.076	8.203	680,913	+0.06(+0.78%)