Nacco Industries (NY: NC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.858	5.866	5.758	5.773	360,136	-0.00(-0.05%)
May 23, 2011	5.683	5.876	5.683	5.776	496,814	-0.01(-0.15%)
May 20, 2011	5.893	5.893	5.683	5.784	420,247	-0.15(-2.57%)
May 19, 2011	6.101	6.269	5.935	5.937	498,218	-0.09(-1.48%)
May 18, 2011	5.882	6.052	5.732	6.026	865,017	+0.17(+2.90%)
May 17, 2011	5.934	5.934	5.766	5.856	475,422	-0.12(-2.04%)
May 16, 2011	6.074	6.133	5.972	5.978	361,620	-0.12(-2.03%)
May 13, 2011	6.366	6.366	6.084	6.102	339,695	-0.23(-3.68%)
May 12, 2011	6.297	6.386	6.153	6.335	466,791	-0.01(-0.10%)
May 11, 2011	6.508	6.508	6.231	6.342	379,302	-0.23(-3.46%)
May 10, 2011	6.515	6.653	6.515	6.569	511,996	+0.09(+1.42%)
May 09, 2011	6.400	6.503	6.398	6.477	307,655	+0.09(+1.40%)
May 06, 2011	6.495	6.508	6.308	6.388	433,831	+0.09(+1.39%)
May 05, 2011	6.446	6.590	6.178	6.301	921,741	+0.10(+1.57%)
May 04, 2011	6.194	6.243	6.044	6.203	305,816	+0.02(+0.27%)
May 03, 2011	6.339	6.352	6.107	6.187	366,944	-0.17(-2.68%)
May 02, 2011	6.453	6.453	6.357	6.357	225,087	-0.17(-2.54%)
Apr 29, 2011	6.450	6.567	6.409	6.523	175,784	+0.12(+1.81%)
Apr 28, 2011	6.516	6.524	6.354	6.407	330,403	-0.12(-1.90%)
Apr 27, 2011	6.600	6.600	6.475	6.531	298,589	-0.05(-0.72%)
Apr 26, 2011	6.533	6.620	6.444	6.578	307,865	+0.05(+0.84%)
Apr 25, 2011	6.466	6.525	6.439	6.523	289,522	+0.03(+0.54%)
Apr 21, 2011	6.563	6.563	6.445	6.489	452,045	+0.02(+0.30%)
Apr 20, 2011	6.508	6.508	6.370	6.469	371,058	+0.11(+1.73%)
Apr 19, 2011	6.446	6.502	6.293	6.360	434,477	-0.08(-1.25%)
Apr 18, 2011	6.138	6.453	6.098	6.440	594,129	+0.11(+1.81%)
Apr 15, 2011	6.222	6.476	6.182	6.326	503,058	+0.08(+1.36%)
Apr 14, 2011	6.231	6.294	6.141	6.241	223,361	-0.01(-0.22%)
Apr 13, 2011	6.496	6.542	6.098	6.254	687,119	-0.16(-2.51%)
Apr 12, 2011	6.402	6.440	6.269	6.415	346,100	-0.09(-1.43%)
Apr 11, 2011	6.471	6.638	6.448	6.508	473,115	+0.06(+0.96%)
Apr 08, 2011	6.607	6.607	6.384	6.446	346,923	-0.08(-1.25%)
Apr 07, 2011	6.636	6.674	6.446	6.528	309,672	-0.06(-0.88%)
Apr 06, 2011	6.740	6.757	6.573	6.587	698,767	-0.08(-1.15%)
Apr 05, 2011	6.790	6.790	6.580	6.663	547,908	-0.10(-1.44%)
Apr 04, 2011	6.818	6.834	6.730	6.761	323,175	-0.00(-0.02%)
Apr 01, 2011	6.939	6.939	6.738	6.762	524,079	-0.10(-1.43%)
Mar 31, 2011	6.689	6.864	6.637	6.860	494,152	+0.18(+2.63%)
Mar 30, 2011	6.677	6.739	6.560	6.684	377,705	+0.11(+1.74%)
Mar 29, 2011	6.430	6.617	6.353	6.570	635,251	+0.14(+2.14%)
Mar 28, 2011	6.326	6.453	6.289	6.432	481,053	+0.11(+1.70%)
Mar 25, 2011	6.197	6.428	6.076	6.325	784,320	+0.15(+2.45%)
Mar 24, 2011	6.252	6.290	6.098	6.174	317,158	-0.00(-0.01%)
Mar 23, 2011	6.123	6.273	6.037	6.174	400,597	+0.05(+0.82%)
Mar 22, 2011	5.987	6.161	5.911	6.124	453,272	+0.12(+2.08%)
Mar 21, 2011	5.828	6.001	5.828	6.000	514,190	+0.35(+6.23%)
Mar 18, 2011	5.938	6.083	5.647	5.647	1,588,307	-0.17(-2.88%)
Mar 17, 2011	5.949	6.076	5.814	5.815	718,885	+0.04(+0.64%)
Mar 16, 2011	5.994	6.062	5.774	5.778	495,346	-0.17(-2.86%)
Mar 15, 2011	5.772	5.993	5.763	5.947	585,078	-0.12(-1.94%)
Mar 14, 2011	6.183	6.198	6.003	6.065	320,723	-0.17(-2.75%)
Mar 11, 2011	6.244	6.354	6.035	6.237	533,017	-0.06(-0.95%)
Mar 10, 2011	6.479	6.479	6.261	6.297	504,510	-0.35(-5.24%)
Mar 09, 2011	6.610	6.755	6.502	6.645	519,497	+0.05(+0.76%)
Mar 08, 2011	6.515	6.719	6.357	6.595	731,807	+0.14(+2.22%)
Mar 07, 2011	6.778	6.818	6.404	6.452	1,037,172	-0.31(-4.54%)
Mar 04, 2011	7.158	7.158	6.720	6.759	848,804	-0.37(-5.17%)
Mar 03, 2011	7.601	7.686	6.932	7.127	1,036,882	-0.28(-3.78%)
Mar 02, 2011	7.374	7.630	7.258	7.407	408,696	+0.06(+0.80%)
Mar 01, 2011	7.720	7.934	7.244	7.348	514,528	-0.37(-4.82%)
Feb 28, 2011	7.677	7.721	7.487	7.720	349,585	+0.15(+1.92%)
Feb 25, 2011	7.394	7.575	7.321	7.575	291,296	+0.27(+3.66%)
Feb 24, 2011	7.350	7.635	7.270	7.307	351,541	-0.06(-0.83%)
Feb 23, 2011	7.413	7.498	7.234	7.369	484,408	-0.06(-0.82%)
Feb 22, 2011	7.630	7.931	7.358	7.430	516,975	-0.35(-4.52%)
Feb 18, 2011	7.722	8.222	7.684	7.781	620,422	+0.12(+1.51%)
Feb 17, 2011	7.368	7.716	7.357	7.665	499,610	+0.24(+3.26%)
Feb 16, 2011	6.837	7.423	6.837	7.423	643,661	+0.60(+8.85%)
Feb 15, 2011	6.773	6.828	6.692	6.820	235,684	+0.03(+0.48%)
Feb 14, 2011	6.683	6.793	6.661	6.787	448,210	+0.10(+1.56%)
Feb 11, 2011	6.611	6.686	6.611	6.683	152,281	+0.01(+0.09%)
Feb 10, 2011	6.542	6.677	6.542	6.677	229,487	+0.06(+0.93%)
Feb 09, 2011	6.801	6.810	6.569	6.615	316,440	-0.25(-3.63%)
Feb 08, 2011	6.653	6.864	6.612	6.864	227,211	+0.19(+2.80%)
Feb 07, 2011	6.720	6.832	6.611	6.677	275,836	-0.06(-0.91%)
Feb 04, 2011	6.727	6.753	6.594	6.739	251,064	+0.03(+0.40%)
Feb 03, 2011	6.801	6.832	6.586	6.712	190,997	-0.08(-1.17%)
Feb 02, 2011	6.773	6.816	6.615	6.791	115,050	+0.02(+0.29%)
Feb 01, 2011	6.385	6.874	6.357	6.771	779,724	+0.56(+9.01%)
Jan 31, 2011	6.892	6.903	6.212	6.212	1,576,118	-0.64(-9.28%)
Jan 28, 2011	6.718	7.202	6.718	6.847	823,458	+0.16(+2.44%)
Jan 27, 2011	6.724	6.807	6.551	6.684	207,054	-0.07(-1.02%)
Jan 26, 2011	6.559	6.801	6.493	6.753	190,238	+0.25(+3.89%)
Jan 25, 2011	6.480	6.571	6.382	6.500	177,279	-0.01(-0.10%)
Jan 24, 2011	6.492	6.643	6.467	6.506	240,186	+0.04(+0.58%)
Jan 21, 2011	6.718	6.768	6.426	6.468	341,874	-0.16(-2.48%)
Jan 20, 2011	6.825	6.846	6.576	6.633	240,784	-0.22(-3.14%)
Jan 19, 2011	7.209	7.219	6.838	6.848	364,807	-0.40(-5.51%)
Jan 18, 2011	7.151	7.280	7.073	7.247	201,680	+0.06(+0.88%)
Jan 14, 2011	7.142	7.294	7.107	7.184	162,303	+0.07(+0.94%)
Jan 13, 2011	7.205	7.228	7.109	7.117	89,535	-0.12(-1.60%)
Jan 12, 2011	7.333	7.364	7.125	7.233	216,221	-0.00(-0.07%)
Jan 11, 2011	7.215	7.343	7.134	7.238	262,877	+0.07(+0.91%)
Jan 10, 2011	6.940	7.272	6.913	7.173	200,083	+0.17(+2.42%)
Jan 07, 2011	6.952	7.126	6.824	7.004	334,483	+0.08(+1.14%)
Jan 06, 2011	6.913	6.925	6.803	6.925	269,784	+0.03(+0.49%)
Jan 05, 2011	6.553	6.993	6.553	6.891	298,107	+0.30(+4.58%)
Jan 04, 2011	6.865	6.883	6.400	6.589	312,454	-0.25(-3.59%)
Jan 03, 2011	6.821	7.088	6.819	6.835	330,158	+0.12(+1.78%)
Dec 31, 2010	6.925	6.925	6.715	6.715	138,095	-0.22(-3.15%)
Dec 30, 2010	6.962	7.006	6.933	6.933	132,318	-0.02(-0.28%)
Dec 29, 2010	7.148	7.151	6.952	6.952	152,539	-0.19(-2.66%)
Dec 28, 2010	7.103	7.202	7.040	7.143	322,314	+0.03(+0.36%)
Dec 27, 2010	7.127	7.219	7.095	7.117	260,101	-0.03(-0.38%)
Dec 23, 2010	7.166	7.186	7.112	7.144	167,451	-0.01(-0.13%)
Dec 22, 2010	7.221	7.230	7.113	7.154	173,664	-0.07(-1.01%)
Dec 21, 2010	7.206	7.279	7.153	7.227	270,962	+0.10(+1.35%)
Dec 20, 2010	7.407	7.543	7.122	7.131	701,098	-0.26(-3.50%)
Dec 17, 2010	7.144	7.390	7.004	7.390	876,086	+0.28(+3.89%)
Dec 16, 2010	6.872	7.149	6.872	7.113	303,755	+0.25(+3.57%)
Dec 15, 2010	6.704	6.940	6.703	6.868	406,363	+0.13(+1.91%)
Dec 14, 2010	6.519	6.768	6.393	6.739	446,451	+0.26(+3.99%)
Dec 13, 2010	6.667	6.731	6.382	6.481	610,206	-0.17(-2.53%)
Dec 10, 2010	6.501	6.695	6.479	6.649	253,549	+0.17(+2.57%)
Dec 09, 2010	6.503	6.535	6.441	6.482	281,646	+0.05(+0.85%)
Dec 08, 2010	6.460	6.460	6.380	6.428	185,203	-0.02(-0.32%)
Dec 07, 2010	6.413	6.506	6.306	6.448	338,663	+0.15(+2.45%)
Dec 06, 2010	6.261	6.410	6.194	6.294	310,453	-0.00(-0.06%)
Dec 03, 2010	6.082	6.328	6.044	6.297	382,123	+0.20(+3.21%)
Dec 02, 2010	5.957	6.116	5.936	6.102	196,274	+0.17(+2.80%)
Dec 01, 2010	5.880	5.978	5.825	5.936	405,185	+0.20(+3.43%)
Nov 30, 2010	5.716	5.887	5.679	5.739	416,595	-0.09(-1.60%)
Nov 29, 2010	5.916	5.916	5.649	5.832	339,115	-0.15(-2.49%)
Nov 26, 2010	5.980	6.039	5.944	5.981	69,100	-0.07(-1.15%)
Nov 24, 2010	5.908	6.050	6.050	6.050	269,151	+0.25(+4.28%)
Nov 23, 2010	5.950	5.993	5.644	5.802	663,651	-0.30(-4.92%)
Nov 22, 2010	6.152	6.160	6.004	6.102	332,148	-0.07(-1.09%)
Nov 19, 2010	6.067	6.204	5.993	6.170	266,035	+0.10(+1.64%)
Nov 18, 2010	6.073	6.175	5.996	6.070	242,576	+0.15(+2.47%)
Nov 17, 2010	5.795	6.027	5.761	5.924	330,647	+0.17(+2.96%)
Nov 16, 2010	5.924	5.980	5.640	5.754	534,637	-0.25(-4.19%)
Nov 15, 2010	6.148	6.225	5.981	6.005	489,529	-0.10(-1.59%)
Nov 12, 2010	6.302	6.333	6.074	6.102	403,396	-0.28(-4.37%)
Nov 11, 2010	6.378	6.463	6.304	6.381	281,017	-0.08(-1.27%)
Nov 10, 2010	6.228	6.463	6.103	6.463	225,640	+0.28(+4.59%)
Nov 09, 2010	6.484	6.503	6.157	6.180	432,715	-0.27(-4.23%)
Nov 08, 2010	6.476	6.547	6.398	6.453	564,941	-0.07(-1.15%)
Nov 05, 2010	6.937	6.937	6.442	6.528	602,317	-0.43(-6.25%)
Nov 04, 2010	6.566	6.972	6.566	6.963	672,531	+0.68(+10.84%)
Nov 03, 2010	6.251	6.346	6.187	6.282	159,124	+0.06(+0.97%)
Nov 02, 2010	5.986	6.263	5.937	6.222	847,784	+0.31(+5.22%)
Nov 01, 2010	6.207	6.207	5.841	5.913	388,349	-0.23(-3.82%)
Oct 29, 2010	6.097	6.188	6.097	6.148	381,326	+0.02(+0.37%)
Oct 28, 2010	6.300	6.318	6.031	6.125	257,462	-0.11(-1.73%)
Oct 27, 2010	6.216	6.278	6.123	6.233	527,873	-0.07(-1.07%)
Oct 25, 2010	6.457	6.611	6.278	6.300	166,679	-0.09(-1.45%)
Oct 22, 2010	6.448	6.448	6.248	6.393	126,043	-0.04(-0.55%)
Oct 21, 2010	6.837	6.879	6.132	6.429	800,269	-0.33(-4.91%)
Oct 20, 2010	6.494	6.867	6.494	6.761	416,134	+0.29(+4.55%)
Oct 19, 2010	6.369	6.536	6.315	6.466	567,880	-0.04(-0.57%)
Oct 18, 2010	6.326	6.504	6.326	6.504	228,385	+0.18(+2.82%)
Oct 15, 2010	6.331	6.397	6.132	6.325	476,742	+0.11(+1.85%)
Oct 14, 2010	6.118	6.238	6.079	6.211	379,840	+0.10(+1.57%)
Oct 13, 2010	5.964	6.173	5.946	6.115	462,970	+0.22(+3.74%)
Oct 12, 2010	5.767	5.923	5.698	5.894	813,670	+0.08(+1.36%)
Oct 11, 2010	5.819	5.884	5.767	5.815	161,674	+0.00(+0.06%)
Oct 08, 2010	5.811	5.856	5.646	5.811	299,778	+0.14(+2.41%)
Oct 07, 2010	5.675	5.752	5.541	5.674	1,840	+0.08(+1.45%)
Oct 06, 2010	5.431	5.615	5.358	5.593	603,947	+0.14(+2.63%)
Oct 05, 2010	5.502	5.511	5.400	5.450	387,364	+0.06(+1.17%)
Oct 04, 2010	5.431	5.494	5.322	5.387	253,507	-0.09(-1.62%)
Oct 01, 2010	5.475	5.550	5.436	5.475	380,405	+0.06(+1.15%)
Sep 30, 2010	5.413	5.575	5.267	5.413	465,295	-0.08(-1.40%)
Sep 29, 2010	5.550	5.553	5.389	5.490	630,748	-0.12(-2.21%)
Sep 28, 2010	5.743	5.783	5.507	5.614	524,224	-0.11(-1.99%)
Sep 27, 2010	5.872	5.884	5.647	5.728	425,999	-0.16(-2.73%)
Sep 24, 2010	5.469	5.915	5.469	5.889	400,812	+0.53(+9.88%)
Sep 23, 2010	5.535	5.659	5.290	5.359	2,357	-0.26(-4.69%)
Sep 22, 2010	5.770	5.807	5.553	5.623	159,204	-0.17(-2.96%)
Sep 21, 2010	5.917	5.947	5.773	5.794	189,880	-0.12(-1.99%)
Sep 20, 2010	5.733	5.913	5.684	5.912	346,485	+0.19(+3.25%)
Sep 17, 2010	5.726	5.775	5.585	5.726	525,742	+0.05(+0.82%)
Sep 15, 2010	5.683	5.857	5.637	5.680	349,617	-0.03(-0.54%)
Sep 14, 2010	5.705	5.890	5.558	5.711	480,181	-0.04(-0.73%)
Sep 13, 2010	5.512	5.785	5.512	5.753	388,155	+0.36(+6.76%)
Sep 10, 2010	5.576	5.642	5.379	5.389	256,703	-0.17(-3.05%)
Sep 09, 2010	5.720	5.798	5.467	5.558	200,745	-0.04(-0.69%)
Sep 08, 2010	5.366	5.668	5.327	5.597	322,574	+0.24(+4.51%)
Sep 07, 2010	5.565	5.565	5.333	5.355	2,938	-0.25(-4.46%)
Sep 03, 2010	5.543	5.716	5.389	5.605	359,982	+0.16(+2.99%)
Sep 02, 2010	5.257	5.452	5.153	5.443	373,608	+0.13(+2.44%)
Sep 01, 2010	4.951	5.332	4.908	5.313	586,947	+0.52(+10.87%)
Aug 31, 2010	4.792	4.940	4.677	4.792	1,614	+0.04(+0.79%)
Aug 30, 2010	5.034	5.034	4.754	4.754	536,365	-0.33(-6.44%)
Aug 27, 2010	5.082	5.101	4.765	5.082	262,399	+0.26(+5.46%)
Aug 26, 2010	5.008	5.061	4.787	4.818	2,067	-0.14(-2.83%)
Aug 25, 2010	4.847	4.981	4.656	4.959	2,035	+0.06(+1.30%)
Aug 24, 2010	4.869	5.022	4.803	4.895	8,286	-0.13(-2.59%)
Aug 23, 2010	5.343	5.442	4.995	5.025	362,674	-0.27(-5.14%)
Aug 20, 2010	5.273	5.303	5.117	5.298	323,875	+0.02(+0.43%)
Aug 19, 2010	5.663	5.663	5.275	5.275	7,107	-0.41(-7.24%)
Aug 18, 2010	5.629	5.819	5.516	5.686	30,689	+0.02(+0.29%)
Aug 17, 2010	5.538	5.696	5.507	5.670	4,910	+0.25(+4.61%)
Aug 16, 2010	5.217	5.546	5.202	5.420	268,133	+0.15(+2.93%)
Aug 13, 2010	5.265	5.432	5.252	5.265	332,808	-0.14(-2.59%)
Aug 12, 2010	5.418	5.691	5.343	5.405	491,992	-0.17(-2.97%)
Aug 11, 2010	5.848	5.917	5.507	5.571	8,932	-0.46(-7.66%)
Aug 10, 2010	6.090	6.131	5.817	6.032	484,287	-0.17(-2.74%)
Aug 09, 2010	6.275	6.352	6.087	6.202	410,324	+0.02(+0.25%)
Aug 06, 2010	6.187	6.962	6.030	6.187	1,275,652	-0.69(-10.07%)
Aug 05, 2010	5.730	6.918	5.730	6.879	1,412,674	+1.24(+21.99%)
Aug 04, 2010	5.589	5.739	5.493	5.639	373,254	+0.08(+1.48%)
Aug 03, 2010	5.628	5.793	5.379	5.557	576,841	-0.13(-2.33%)
Aug 02, 2010	5.643	5.740	5.473	5.689	513,119	+0.18(+3.21%)
Jul 30, 2010	5.512	5.735	5.300	5.512	594,593	-0.00(-0.09%)
Jul 29, 2010	5.620	5.678	5.275	5.517	417,577	-0.06(-0.99%)
Jul 28, 2010	5.572	5.800	5.554	5.572	3,311	-0.23(-3.89%)
Jul 27, 2010	5.877	5.877	5.729	5.798	479,183	-0.02(-0.27%)
Jul 26, 2010	5.581	5.843	5.562	5.813	564,420	+0.25(+4.44%)
Jul 23, 2010	5.634	5.665	5.507	5.566	632,051	-0.10(-1.74%)
Jul 22, 2010	5.388	5.750	5.362	5.665	480,540	+0.37(+6.98%)
Jul 21, 2010	5.553	5.618	5.233	5.295	634,264	-0.21(-3.87%)
Jul 20, 2010	5.371	5.624	5.347	5.508	697,227	+0.00(+0.09%)
Jul 19, 2010	5.299	5.504	5.194	5.503	1,188,541	+0.39(+7.65%)
Jul 16, 2010	5.112	5.337	5.091	5.112	681,720	-0.32(-5.85%)
Jul 15, 2010	5.603	5.603	5.390	5.429	539,513	-0.17(-3.12%)
Jul 14, 2010	5.728	5.769	5.538	5.604	617,562	-0.15(-2.64%)
Jul 13, 2010	5.756	5.785	5.504	5.756	8,092	+0.37(+6.83%)
Jul 12, 2010	5.561	5.561	5.373	5.388	469,136	-0.19(-3.36%)
Jul 09, 2010	5.576	5.633	5.509	5.576	533,116	+0.07(+1.19%)
Jul 08, 2010	5.510	5.680	5.420	5.510	2,455	+0.14(+2.62%)
Jul 07, 2010	5.053	5.387	5.053	5.369	632,277	+0.31(+6.18%)
Jul 06, 2010	5.057	5.525	5.015	5.057	4,135	-0.11(-2.07%)
Jul 02, 2010	5.164	5.482	5.163	5.164	430,030	-0.24(-4.43%)
Jul 01, 2010	5.517	5.517	5.144	5.403	684,757	-0.09(-1.67%)
Jun 30, 2010	5.495	5.689	5.494	5.495	6,493	-0.17(-3.04%)
Jun 29, 2010	5.961	6.010	5.480	5.667	831,277	-0.33(-5.42%)
Jun 25, 2010	5.992	6.193	5.870	5.992	3,387,832	+0.02(+0.34%)
Jun 24, 2010	5.990	6.149	5.885	5.972	536,137	-0.14(-2.26%)
Jun 23, 2010	6.246	6.315	5.959	6.110	453,306	-0.13(-2.02%)
Jun 22, 2010	6.236	6.561	6.235	6.236	2,212	-0.08(-1.25%)
Jun 21, 2010	6.278	6.530	6.180	6.314	619,856	+0.15(+2.51%)
Jun 18, 2010	6.159	6.312	6.013	6.159	863,922	+0.13(+2.24%)
Jun 17, 2010	5.901	6.045	5.827	6.024	529,304	+0.16(+2.68%)
Jun 16, 2010	5.743	5.945	5.738	5.867	399,938	+0.05(+0.83%)
Jun 15, 2010	5.819	5.819	5.485	5.819	3,860	+0.21(+3.82%)
Jun 14, 2010	5.176	5.694	5.173	5.605	1,058,755	+0.53(+10.46%)
Jun 11, 2010	4.857	5.132	4.782	5.074	577,342	+0.15(+3.04%)
Jun 10, 2010	4.924	4.952	4.704	4.924	3,585	+0.33(+7.30%)
Jun 09, 2010	4.462	4.636	4.459	4.589	628,368	+0.19(+4.26%)
Jun 08, 2010	4.546	4.609	4.210	4.402	694,610	-0.12(-2.71%)
Jun 07, 2010	4.963	4.963	4.498	4.524	637,204	-0.38(-7.69%)
Jun 04, 2010	4.901	5.210	4.861	4.901	690,960	-0.52(-9.66%)
Jun 03, 2010	5.285	5.535	5.242	5.426	626,268	+0.09(+1.60%)
Jun 02, 2010	5.340	5.343	4.943	5.340	1,060,984	+0.40(+8.04%)