Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.420	9.499	9.275	9.368	359,960	-0.05(-0.54%)
May 27, 2010	9.271	9.448	9.168	9.420	358,036	+0.32(+3.48%)
May 26, 2010	9.210	9.327	9.084	9.103	922,578	-0.09(-1.01%)
May 25, 2010	9.191	9.294	9.080	9.196	419,237	-0.22(-2.33%)
May 24, 2010	9.499	9.555	9.387	9.415	258,204	-0.08(-0.88%)
May 21, 2010	9.327	9.555	9.247	9.499	688,880	+0.07(+0.79%)
May 20, 2010	9.611	10.02	9.406	9.424	513,846	-0.79(-7.71%)
May 19, 2010	10.00	10.25	9.923	10.21	382,269	+0.20(+1.95%)
May 18, 2010	10.24	10.26	10.00	10.02	184,573	-0.20(-2.00%)
May 17, 2010	10.16	10.23	9.890	10.22	328,448	+0.08(+0.83%)
May 14, 2010	10.04	10.14	10.01	10.14	386,377	+0.06(+0.60%)
May 13, 2010	10.08	10.19	10.02	10.08	351,410	-0.00(-0.05%)
May 12, 2010	9.937	10.10	9.900	10.08	482,152	+0.16(+1.60%)
May 11, 2010	9.932	10.01	9.853	9.923	323,809	+0.00(+0.00%)
May 10, 2010	9.813	10.00	9.797	9.923	513,745	+0.33(+3.40%)
May 07, 2010	9.639	9.820	9.522	9.597	558,209	-0.09(-0.91%)
May 06, 2010	9.830	9.946	9.201	9.685	583,261	-0.19(-1.89%)
May 05, 2010	9.909	10.05	9.853	9.872	257,157	-0.10(-1.03%)
May 04, 2010	9.965	10.02	9.764	9.974	372,334	-0.09(-0.88%)
May 03, 2010	10.09	10.13	9.960	10.06	446,901	+0.05(+0.51%)
Apr 30, 2010	10.18	10.23	10.01	10.01	498,129	-0.17(-1.65%)
Apr 29, 2010	10.16	10.20	9.923	10.18	580,593	+0.06(+0.55%)
Apr 28, 2010	10.10	10.21	9.937	10.12	634,845	+0.02(+0.23%)
Apr 27, 2010	10.17	10.27	10.07	10.10	375,447	-0.08(-0.82%)
Apr 26, 2010	10.25	10.33	10.18	10.18	231,881	-0.05(-0.50%)
Apr 23, 2010	10.18	10.24	10.10	10.23	455,355	+0.03(+0.32%)
Apr 22, 2010	10.09	10.24	10.06	10.20	453,468	+0.05(+0.50%)
Apr 21, 2010	10.17	10.20	10.03	10.15	434,179	+0.00(+0.03%)
Apr 20, 2010	10.05	10.18	10.03	10.15	747,071	+0.11(+1.06%)
Apr 19, 2010	10.11	10.12	9.981	10.04	629,826	-0.07(-0.69%)
Apr 16, 2010	10.35	10.43	10.10	10.11	907,710	-0.24(-2.28%)
Apr 15, 2010	10.22	10.45	9.949	10.35	947,680	+0.12(+1.18%)
Apr 14, 2010	10.53	10.66	10.17	10.23	1,951,538	-0.56(-5.23%)
Apr 13, 2010	10.68	10.81	10.64	10.79	276,630	+0.12(+1.08%)
Apr 12, 2010	10.65	10.78	10.58	10.68	259,290	+0.01(+0.13%)
Apr 09, 2010	10.61	10.71	10.58	10.66	189,109	+0.03(+0.30%)
Apr 08, 2010	10.64	10.80	10.63	10.63	242,294	+0.00(+0.04%)
Apr 07, 2010	10.48	10.71	10.04	10.62	369,294	+0.12(+1.10%)
Apr 06, 2010	10.50	10.60	10.50	10.51	226,099	-0.07(-0.66%)
Apr 05, 2010	10.45	10.61	10.44	10.58	207,286	+0.14(+1.38%)
Apr 01, 2010	10.38	10.43	10.43	10.43	374,935	+0.05(+0.49%)
Mar 31, 2010	10.35	10.45	10.35	10.38	373,111	-0.02(-0.22%)
Mar 30, 2010	10.39	10.47	10.31	10.41	213,025	+0.05(+0.45%)
Mar 29, 2010	10.37	10.43	10.28	10.36	181,284	+0.05(+0.45%)
Mar 26, 2010	10.43	10.52	10.30	10.31	398,995	-0.05(-0.49%)
Mar 25, 2010	10.31	10.51	10.19	10.37	364,056	+0.12(+1.17%)
Mar 24, 2010	10.29	10.32	10.18	10.25	211,679	-0.06(-0.58%)
Mar 23, 2010	10.11	10.33	10.09	10.31	217,174	+0.17(+1.64%)
Mar 22, 2010	10.12	10.22	10.10	10.14	609,471	-0.01(-0.09%)
Mar 19, 2010	10.34	10.34	10.13	10.15	399,905	-0.12(-1.22%)
Mar 18, 2010	10.31	10.33	10.23	10.27	446,544	-0.02(-0.22%)
Mar 17, 2010	10.25	10.36	10.25	10.30	253,194	+0.04(+0.36%)
Mar 16, 2010	10.23	10.34	10.17	10.26	350,766	+0.04(+0.36%)
Mar 15, 2010	10.18	10.25	10.15	10.22	378,636	+0.04(+0.41%)
Mar 12, 2010	10.27	10.27	10.14	10.18	256,688	-0.06(-0.54%)
Mar 11, 2010	10.15	10.26	10.12	10.24	266,590	+0.01(+0.09%)
Mar 10, 2010	10.28	10.42	10.19	10.23	323,483	-0.08(-0.76%)
Mar 09, 2010	10.32	10.40	10.27	10.31	225,803	-0.05(-0.49%)
Mar 08, 2010	10.44	10.46	10.35	10.36	281,391	-0.06(-0.53%)
Mar 05, 2010	10.49	10.55	10.38	10.41	381,418	-0.00(-0.04%)
Mar 04, 2010	10.44	10.44	10.33	10.42	153,256	+0.02(+0.22%)
Mar 03, 2010	10.46	10.55	10.39	10.39	316,181	-0.02(-0.22%)
Mar 02, 2010	10.34	10.42	10.31	10.42	162,425	+0.06(+0.63%)
Mar 01, 2010	10.18	10.42	10.16	10.35	311,688	+0.19(+1.87%)
Feb 26, 2010	10.13	10.17	10.04	10.16	1,104,245	+0.02(+0.18%)
Feb 25, 2010	10.06	10.17	10.04	10.14	351,200	-0.05(-0.50%)
Feb 24, 2010	10.10	10.28	10.10	10.19	234,277	+0.10(+1.01%)
Feb 23, 2010	10.17	10.19	10.05	10.09	445,487	-0.06(-0.55%)
Feb 22, 2010	10.23	10.23	10.12	10.15	213,410	-0.07(-0.68%)
Feb 19, 2010	10.22	10.28	9.898	10.22	530,328	+0.01(+0.09%)
Feb 18, 2010	10.10	10.23	10.06	10.21	197,062	+0.09(+0.87%)
Feb 17, 2010	10.11	10.14	9.981	10.12	174,641	+0.06(+0.64%)
Feb 16, 2010	10.09	10.13	9.958	10.06	301,181	-0.02(-0.18%)
Feb 12, 2010	9.991	10.07	10.07	10.07	732,582	+0.02(+0.23%)
Feb 11, 2010	9.898	10.09	9.894	10.05	323,114	+0.10(+0.98%)
Feb 10, 2010	9.792	10.12	9.773	9.954	478,553	+0.17(+1.70%)
Feb 09, 2010	9.787	9.810	9.589	9.787	290,404	+0.12(+1.28%)
Feb 08, 2010	9.686	9.732	9.580	9.663	248,636	+0.00(+0.00%)
Feb 05, 2010	9.502	9.672	9.447	9.663	370,444	+0.15(+1.55%)
Feb 04, 2010	9.691	9.769	9.493	9.516	350,740	-0.22(-2.22%)
Feb 03, 2010	9.704	9.787	9.580	9.732	254,992	-0.03(-0.33%)
Feb 02, 2010	9.603	9.792	9.580	9.764	388,943	+0.14(+1.43%)
Feb 01, 2010	9.452	9.714	9.452	9.626	227,326	+0.20(+2.15%)
Jan 29, 2010	9.594	9.704	9.424	9.424	468,923	-0.11(-1.20%)
Jan 28, 2010	9.727	9.778	9.469	9.539	399,222	-0.20(-2.08%)
Jan 27, 2010	9.566	9.750	9.493	9.741	411,804	+0.09(+0.90%)
Jan 26, 2010	9.746	9.870	9.645	9.654	378,199	-0.10(-0.99%)
Jan 25, 2010	9.828	9.828	9.654	9.750	286,401	-0.04(-0.42%)
Jan 22, 2010	9.851	10.08	9.750	9.792	273,845	-0.09(-0.93%)
Jan 21, 2010	9.925	10.07	9.856	9.884	422,715	-0.06(-0.55%)
Jan 20, 2010	10.06	10.15	9.769	9.939	338,415	-0.22(-2.17%)
Jan 19, 2010	10.10	10.26	10.10	10.16	492,830	+0.05(+0.50%)
Jan 15, 2010	10.18	10.11	10.11	10.11	605,607	-0.02(-0.23%)
Jan 14, 2010	10.03	10.25	9.985	10.13	286,131	+0.11(+1.06%)
Jan 13, 2010	10.01	10.10	9.976	10.03	282,051	+0.06(+0.65%)
Jan 12, 2010	9.953	10.12	9.916	9.962	357,329	-0.02(-0.18%)
Jan 11, 2010	10.20	10.22	9.962	9.980	330,562	-0.21(-2.03%)
Jan 08, 2010	10.04	10.25	9.999	10.19	352,974	+0.09(+0.91%)
Jan 07, 2010	10.00	10.18	9.838	10.10	173,333	+0.06(+0.55%)
Jan 06, 2010	9.805	10.32	9.805	10.04	646,117	+0.20(+2.01%)
Jan 05, 2010	9.755	10.11	9.672	9.842	510,176	+0.05(+0.52%)
Jan 04, 2010	9.879	9.994	9.704	9.792	590,497	-0.07(-0.75%)
Dec 31, 2009	10.03	9.865	9.865	9.865	463,341	-0.14(-1.38%)
Dec 30, 2009	10.02	10.10	9.907	10.00	194,792	-0.03(-0.32%)
Dec 29, 2009	10.06	10.11	10.00	10.04	155,545	+0.02(+0.23%)
Dec 28, 2009	10.07	10.10	9.971	10.01	200,215	-0.01(-0.09%)
Dec 24, 2009	9.948	10.04	9.934	10.02	111,486	+0.07(+0.74%)
Dec 23, 2009	9.865	9.976	9.727	9.948	194,375	+0.13(+1.31%)
Dec 22, 2009	9.847	9.953	9.755	9.819	174,166	+0.01(+0.14%)
Dec 21, 2009	9.658	9.948	9.626	9.805	257,922	+0.21(+2.16%)
Dec 18, 2009	9.566	9.677	9.447	9.599	935,695	+0.11(+1.21%)
Dec 17, 2009	9.649	9.677	9.452	9.484	196,067	-0.21(-2.18%)
Dec 16, 2009	9.695	9.769	9.589	9.695	319,244	+0.09(+0.96%)
Dec 15, 2009	9.539	9.672	9.415	9.603	404,777	+0.01(+0.14%)
Dec 14, 2009	9.447	9.589	9.332	9.589	261,579	+0.23(+2.46%)
Dec 11, 2009	9.263	9.387	9.240	9.360	138,097	+0.11(+1.19%)
Dec 10, 2009	9.254	9.300	9.162	9.249	204,803	+0.06(+0.60%)
Dec 09, 2009	9.272	9.291	9.056	9.194	493,330	-0.10(-1.09%)
Dec 08, 2009	9.304	9.470	9.254	9.295	399,576	-0.10(-1.03%)
Dec 07, 2009	9.194	9.401	9.194	9.392	222,873	+0.17(+1.90%)
Dec 04, 2009	9.144	9.323	9.098	9.217	405,234	+0.25(+2.77%)
Dec 03, 2009	9.125	9.176	8.946	8.969	225,899	-0.10(-1.11%)
Dec 02, 2009	9.052	9.277	9.038	9.070	240,308	+0.02(+0.25%)
Dec 01, 2009	9.042	9.139	9.015	9.047	224,522	-0.00(-0.05%)
Nov 30, 2009	8.904	9.088	8.670	9.052	612,096	+0.14(+1.60%)
Nov 27, 2009	8.923	9.139	8.909	8.909	145,743	-0.28(-3.00%)
Nov 25, 2009	9.295	9.350	9.185	9.185	136,759	-0.10(-1.09%)
Nov 24, 2009	9.300	9.327	9.148	9.286	144,584	+0.02(+0.20%)
Nov 23, 2009	9.217	9.433	9.139	9.268	227,552	+0.19(+2.08%)
Nov 20, 2009	9.061	9.139	9.061	9.079	184,716	-0.01(-0.10%)
Nov 19, 2009	9.314	9.314	9.029	9.088	222,092	-0.31(-3.33%)
Nov 18, 2009	9.442	9.442	9.309	9.401	87,062	-0.03(-0.29%)
Nov 17, 2009	9.355	9.493	9.323	9.429	85,170	+0.00(+0.05%)
Nov 16, 2009	9.226	9.493	8.987	9.424	215,917	+0.29(+3.17%)
Nov 13, 2009	9.065	9.258	8.969	9.134	169,950	+0.11(+1.27%)
Nov 12, 2009	9.231	9.406	9.001	9.019	341,819	-0.26(-2.78%)
Nov 11, 2009	9.286	9.325	9.139	9.277	232,656	+0.08(+0.85%)
Nov 10, 2009	9.130	9.245	9.130	9.199	254,368	+0.00(+0.00%)
Nov 09, 2009	9.157	9.208	9.070	9.199	232,912	+0.14(+1.52%)
Nov 06, 2009	9.042	9.180	8.983	9.061	211,518	-0.05(-0.50%)
Nov 05, 2009	8.914	9.121	8.840	9.107	327,695	+0.25(+2.80%)
Nov 04, 2009	9.001	9.024	8.840	8.858	312,042	-0.07(-0.82%)
Nov 03, 2009	8.863	8.932	8.794	8.932	239,528	-0.02(-0.21%)
Nov 02, 2009	9.148	9.194	8.771	8.950	451,997	-0.13(-1.42%)
Oct 30, 2009	9.056	9.130	8.923	9.079	592,331	-0.01(-0.15%)
Oct 29, 2009	9.125	9.199	9.029	9.093	440,059	+0.06(+0.71%)
Oct 28, 2009	9.180	9.199	9.019	9.029	494,861	-0.15(-1.60%)
Oct 27, 2009	8.996	9.194	8.923	9.176	724,111	+0.23(+2.62%)
Oct 26, 2009	9.061	9.139	8.927	8.941	695,771	-0.08(-0.92%)
Oct 23, 2009	9.033	9.332	8.937	9.024	626,429	-0.29(-3.11%)
Oct 22, 2009	9.208	9.318	8.996	9.314	454,799	+0.12(+1.30%)
Oct 21, 2009	9.461	9.461	9.166	9.194	836,821	-0.28(-2.99%)
Oct 20, 2009	9.391	9.628	9.363	9.478	461,775	-0.17(-1.75%)
Oct 19, 2009	9.464	9.660	9.414	9.647	627,360	+0.24(+2.57%)
Oct 16, 2009	9.427	9.455	9.304	9.404	593,453	-0.06(-0.63%)
Oct 15, 2009	9.304	9.473	9.304	9.464	533,155	+0.11(+1.22%)
Oct 14, 2009	8.697	9.592	8.697	9.350	1,466,558	+0.78(+9.06%)
Oct 13, 2009	8.651	8.651	8.454	8.573	207,730	-0.06(-0.74%)
Oct 12, 2009	8.678	8.719	8.569	8.637	377,212	+0.07(+0.85%)
Oct 09, 2009	8.377	8.605	8.340	8.564	621,247	+0.25(+3.02%)
Oct 08, 2009	8.345	8.482	8.308	8.313	563,281	+0.00(+0.05%)
Oct 07, 2009	8.363	8.390	8.299	8.308	200,376	-0.11(-1.30%)
Oct 06, 2009	8.322	8.418	8.249	8.418	221,186	+0.17(+2.05%)
Oct 05, 2009	8.281	8.390	8.203	8.249	374,780	-0.02(-0.22%)
Oct 02, 2009	8.217	8.363	8.217	8.267	341,508	+0.00(+0.00%)
Oct 01, 2009	8.368	8.368	8.167	8.267	344,967	-0.12(-1.42%)
Sep 30, 2009	8.331	8.459	8.103	8.386	573,484	+0.04(+0.44%)
Sep 29, 2009	8.349	8.486	8.267	8.349	291,570	-0.00(-0.05%)
Sep 28, 2009	8.171	8.404	8.053	8.354	341,817	+0.24(+2.93%)
Sep 25, 2009	8.094	8.199	8.039	8.116	171,507	-0.02(-0.28%)
Sep 24, 2009	8.153	8.158	8.021	8.139	248,429	+0.02(+0.22%)
Sep 23, 2009	8.066	8.240	7.970	8.121	268,523	+0.08(+0.97%)
Sep 22, 2009	8.171	8.211	8.039	8.043	146,244	-0.08(-1.01%)
Sep 21, 2009	8.057	8.176	8.048	8.126	180,689	+0.01(+0.11%)
Sep 18, 2009	8.112	8.185	8.084	8.116	503,708	+0.01(+0.11%)
Sep 17, 2009	8.039	8.176	7.993	8.107	253,834	+0.08(+1.02%)
Sep 16, 2009	8.144	8.153	7.998	8.025	316,768	-0.12(-1.46%)
Sep 15, 2009	8.080	8.162	7.993	8.144	300,010	+0.09(+1.13%)
Sep 14, 2009	8.053	8.130	8.007	8.053	195,559	-0.03(-0.40%)
Sep 11, 2009	8.148	8.185	8.075	8.084	113,423	-0.08(-0.95%)
Sep 10, 2009	8.158	8.199	8.076	8.162	147,680	-0.03(-0.33%)
Sep 09, 2009	8.066	8.258	7.989	8.190	287,375	+0.14(+1.70%)
Sep 08, 2009	8.094	8.094	7.902	8.053	300,347	-0.02(-0.28%)
Sep 04, 2009	8.002	8.089	7.879	8.075	311,813	+0.08(+1.03%)
Sep 03, 2009	8.030	8.048	7.902	7.993	240,183	-0.02(-0.28%)
Sep 02, 2009	8.062	8.112	8.002	8.016	604,750	-0.04(-0.51%)
Sep 01, 2009	7.989	8.217	7.947	8.057	715,574	-0.02(-0.23%)
Aug 31, 2009	7.984	8.139	7.947	8.075	736,374	+0.00(+0.06%)
Aug 28, 2009	8.240	8.263	8.053	8.071	210,018	-0.13(-1.56%)
Aug 27, 2009	8.226	8.244	8.021	8.199	383,135	+0.00(+0.06%)
Aug 26, 2009	8.249	8.308	8.139	8.194	372,323	-0.09(-1.05%)
Aug 25, 2009	8.390	8.400	8.244	8.281	307,750	-0.05(-0.60%)
Aug 24, 2009	8.427	8.450	8.272	8.331	212,231	-0.10(-1.19%)
Aug 21, 2009	8.240	8.454	8.043	8.432	468,332	+0.30(+3.65%)
Aug 20, 2009	8.098	8.148	8.016	8.135	223,185	-0.00(-0.06%)
Aug 19, 2009	7.961	8.144	7.947	8.139	170,487	+0.14(+1.77%)
Aug 18, 2009	8.002	8.066	7.884	7.998	299,818	+0.01(+0.17%)
Aug 17, 2009	7.989	8.084	7.947	7.984	158,583	-0.11(-1.35%)
Aug 14, 2009	8.240	8.262	7.979	8.094	281,676	-0.14(-1.72%)
Aug 13, 2009	8.285	8.327	8.162	8.235	226,611	+0.00(+0.06%)
Aug 12, 2009	7.998	8.322	7.998	8.231	421,271	+0.26(+3.27%)
Aug 11, 2009	7.984	8.071	7.861	7.970	1,092,045	-0.02(-0.29%)
Aug 10, 2009	8.025	8.098	7.970	7.993	331,174	-0.11(-1.30%)
Aug 07, 2009	8.167	8.231	8.080	8.098	611,835	+0.07(+0.91%)
Aug 06, 2009	8.089	8.231	8.011	8.025	736,717	-0.00(-0.06%)
Aug 05, 2009	8.372	8.377	8.011	8.030	976,573	-0.31(-3.72%)
Aug 04, 2009	8.345	8.518	8.308	8.340	242,973	-0.04(-0.44%)
Aug 03, 2009	8.564	8.564	8.244	8.377	456,571	-0.15(-1.77%)
Jul 31, 2009	8.683	8.756	8.523	8.528	344,072	-0.21(-2.46%)
Jul 30, 2009	8.569	8.802	8.487	8.742	620,012	+0.18(+2.13%)
Jul 29, 2009	8.532	8.610	8.477	8.559	842,372	-0.06(-0.74%)
Jul 28, 2009	8.646	8.715	8.523	8.623	334,662	-0.05(-0.63%)
Jul 27, 2009	8.742	8.742	8.550	8.678	310,364	+0.00(+0.00%)
Jul 24, 2009	8.674	8.747	8.567	8.678	210,970	-0.04(-0.42%)
Jul 23, 2009	8.619	8.852	8.482	8.715	411,837	+0.06(+0.74%)
Jul 22, 2009	8.633	8.870	8.432	8.651	266,841	+0.02(+0.25%)
Jul 21, 2009	8.630	8.684	8.498	8.630	256,027	+0.05(+0.53%)
Jul 20, 2009	8.620	8.620	8.389	8.584	467,494	-0.01(-0.11%)
Jul 17, 2009	8.589	8.620	8.421	8.593	377,985	+0.02(+0.21%)
Jul 16, 2009	8.389	8.595	8.044	8.575	419,082	+0.12(+1.39%)
Jul 15, 2009	8.366	8.493	8.121	8.457	666,924	+0.17(+2.08%)
Jul 14, 2009	8.126	8.321	8.126	8.285	309,128	+0.14(+1.67%)
Jul 13, 2009	7.949	8.194	7.749	8.149	557,100	+0.24(+2.98%)
Jul 10, 2009	7.890	8.062	7.831	7.913	267,425	+0.00(+0.06%)
Jul 09, 2009	8.071	8.071	7.904	7.908	274,284	-0.10(-1.30%)
Jul 08, 2009	8.044	8.189	7.904	8.012	329,193	+0.03(+0.34%)
Jul 07, 2009	8.158	8.217	7.985	7.985	312,949	-0.15(-1.79%)
Jul 06, 2009	8.167	8.321	8.031	8.130	498,556	-0.02(-0.22%)
Jul 02, 2009	8.312	8.480	8.130	8.149	669,729	-0.28(-3.34%)
Jul 01, 2009	8.194	8.462	8.144	8.430	647,755	+0.32(+3.92%)
Jun 30, 2009	8.403	8.439	8.076	8.112	961,739	-0.26(-3.09%)
Jun 29, 2009	8.389	8.493	8.312	8.371	383,039	-0.01(-0.11%)
Jun 26, 2009	8.611	8.639	8.257	8.380	1,826,898	-0.31(-3.55%)
Jun 25, 2009	8.552	8.720	8.462	8.689	341,347	+0.23(+2.74%)
Jun 24, 2009	8.380	8.484	8.335	8.457	403,252	+0.15(+1.75%)
Jun 23, 2009	8.380	8.466	8.312	8.312	291,566	+0.02(+0.22%)
Jun 22, 2009	8.493	8.557	8.294	8.294	333,800	-0.17(-2.04%)
Jun 19, 2009	8.825	8.843	8.462	8.466	655,222	-0.25(-2.91%)
Jun 18, 2009	8.425	8.788	8.371	8.720	379,082	+0.26(+3.06%)
Jun 17, 2009	8.026	8.552	7.985	8.462	514,200	+0.42(+5.19%)
Jun 16, 2009	8.126	8.226	8.008	8.044	262,712	-0.07(-0.84%)
Jun 15, 2009	8.053	8.121	7.940	8.112	288,365	-0.06(-0.78%)
Jun 12, 2009	8.294	8.375	8.108	8.176	555,899	-0.16(-1.91%)
Jun 11, 2009	8.389	8.502	8.321	8.335	271,149	-0.00(-0.05%)
Jun 10, 2009	8.552	8.595	8.208	8.339	513,819	-0.12(-1.39%)
Jun 09, 2009	8.611	8.734	8.407	8.457	412,073	-0.08(-0.96%)
Jun 08, 2009	8.598	8.802	8.484	8.539	364,511	-0.15(-1.72%)
Jun 05, 2009	8.861	8.952	8.652	8.689	416,871	-0.17(-1.90%)
Jun 04, 2009	8.748	8.861	8.630	8.856	438,169	+0.13(+1.51%)
Jun 03, 2009	8.571	8.725	8.507	8.725	271,718	+0.05(+0.63%)
Jun 02, 2009	8.339	8.679	8.287	8.670	788,773	+0.27(+3.19%)