Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.36	12.36	12.11	12.16	511,393	-0.19(-1.58%)
May 23, 2011	12.41	12.54	12.35	12.35	344,255	-0.18(-1.44%)
May 20, 2011	12.63	12.71	12.48	12.53	328,125	-0.17(-1.36%)
May 19, 2011	12.62	12.90	12.45	12.71	683,469	+0.15(+1.21%)
May 18, 2011	12.38	12.58	12.32	12.55	173,498	+0.17(+1.40%)
May 17, 2011	12.35	12.47	12.28	12.38	174,487	-0.05(-0.41%)
May 16, 2011	12.61	12.65	12.43	12.43	266,261	-0.25(-1.99%)
May 13, 2011	12.92	12.92	12.59	12.68	193,193	-0.19(-1.46%)
May 12, 2011	12.55	12.88	12.50	12.87	161,686	+0.28(+2.23%)
May 11, 2011	12.78	12.87	12.58	12.59	226,283	-0.20(-1.58%)
May 10, 2011	12.58	12.80	12.58	12.79	227,270	+0.27(+2.19%)
May 09, 2011	12.37	12.56	12.37	12.52	208,542	+0.15(+1.22%)
May 06, 2011	12.55	12.62	12.35	12.37	266,706	-0.10(-0.81%)
May 05, 2011	12.50	12.66	12.35	12.47	251,545	-0.08(-0.63%)
May 04, 2011	12.48	12.65	12.41	12.55	363,417	+0.06(+0.46%)
May 03, 2011	12.52	12.58	12.35	12.49	305,790	-0.06(-0.52%)
May 02, 2011	12.59	12.83	12.53	12.55	424,227	-0.25(-1.97%)
Apr 29, 2011	12.73	12.82	12.54	12.81	339,309	+0.12(+0.97%)
Apr 28, 2011	12.53	12.71	12.50	12.68	246,978	+0.17(+1.33%)
Apr 27, 2011	12.40	12.52	12.34	12.52	288,686	+0.11(+0.87%)
Apr 26, 2011	12.29	12.47	12.26	12.41	222,586	+0.09(+0.76%)
Apr 25, 2011	12.42	12.46	12.24	12.32	221,989	-0.12(-0.99%)
Apr 21, 2011	12.45	12.47	12.33	12.44	207,305	+0.09(+0.70%)
Apr 20, 2011	12.18	12.40	12.18	12.35	283,002	+0.12(+1.00%)
Apr 19, 2011	12.50	12.53	12.16	12.23	373,062	-0.20(-1.64%)
Apr 18, 2011	12.51	12.54	12.33	12.43	322,929	-0.14(-1.14%)
Apr 15, 2011	12.44	12.59	12.40	12.58	410,126	+0.06(+0.51%)
Apr 14, 2011	12.43	12.52	12.17	12.51	492,347	-0.01(-0.11%)
Apr 13, 2011	12.66	12.98	12.33	12.53	979,843	-0.35(-2.72%)
Apr 12, 2011	12.81	12.93	12.68	12.88	371,717	-0.02(-0.17%)
Apr 11, 2011	12.81	12.90	12.70	12.90	418,826	+0.08(+0.61%)
Apr 08, 2011	13.00	13.00	12.75	12.82	388,002	-0.06(-0.44%)
Apr 07, 2011	13.09	13.13	12.88	12.88	371,198	-0.18(-1.37%)
Apr 06, 2011	12.91	13.11	12.90	13.06	357,864	+0.25(+1.95%)
Apr 05, 2011	12.76	12.93	12.67	12.81	289,343	+0.06(+0.45%)
Apr 04, 2011	12.75	12.83	12.70	12.75	394,857	+0.11(+0.85%)
Apr 01, 2011	12.59	12.76	12.57	12.64	395,671	+0.09(+0.68%)
Mar 31, 2011	12.43	12.57	12.42	12.55	374,534	+0.16(+1.33%)
Mar 30, 2011	12.55	12.57	12.35	12.39	369,258	-0.09(-0.74%)
Mar 29, 2011	12.46	12.58	12.40	12.48	292,452	+0.06(+0.46%)
Mar 28, 2011	12.49	12.56	12.38	12.43	250,685	-0.05(-0.40%)
Mar 25, 2011	12.43	12.61	12.37	12.48	270,957	+0.12(+0.97%)
Mar 24, 2011	12.44	12.44	12.25	12.36	219,040	+0.00(+0.01%)
Mar 23, 2011	12.34	12.39	12.17	12.35	242,941	+0.02(+0.17%)
Mar 22, 2011	12.21	12.34	12.16	12.33	287,714	+0.17(+1.41%)
Mar 21, 2011	12.15	12.34	12.08	12.16	1,199,515	+0.01(+0.12%)
Mar 18, 2011	12.03	12.15	11.85	12.15	619,187	+0.20(+1.67%)
Mar 17, 2011	12.25	12.30	11.94	11.95	297,765	-0.09(-0.77%)
Mar 16, 2011	12.08	12.20	11.97	12.04	441,637	-0.09(-0.77%)
Mar 15, 2011	11.97	12.23	11.89	12.13	522,557	-0.04(-0.29%)
Mar 14, 2011	12.08	12.31	12.02	12.17	286,459	-0.04(-0.29%)
Mar 11, 2011	12.32	12.39	12.07	12.20	349,844	-0.10(-0.81%)
Mar 10, 2011	12.35	12.37	12.17	12.30	473,032	-0.20(-1.60%)
Mar 09, 2011	12.76	12.76	12.49	12.51	374,268	-0.21(-1.68%)
Mar 08, 2011	12.41	12.76	12.20	12.72	319,322	+0.28(+2.24%)
Mar 07, 2011	12.53	12.57	12.26	12.44	287,125	-0.11(-0.85%)
Mar 04, 2011	12.63	12.63	12.32	12.55	327,702	-0.09(-0.73%)
Mar 03, 2011	12.60	12.70	12.43	12.64	376,781	+0.19(+1.49%)
Mar 02, 2011	12.45	12.61	12.20	12.46	460,931	-0.02(-0.17%)
Mar 01, 2011	12.77	12.81	12.46	12.48	294,521	-0.22(-1.74%)
Feb 28, 2011	12.81	12.91	12.57	12.70	411,258	+0.09(+0.68%)
Feb 25, 2011	12.39	12.61	12.33	12.61	354,972	+0.21(+1.67%)
Feb 24, 2011	12.23	12.42	12.23	12.40	527,483	+0.19(+1.58%)
Feb 23, 2011	12.55	12.63	12.17	12.21	357,582	-0.31(-2.51%)
Feb 22, 2011	12.45	12.63	12.35	12.53	498,249	+0.01(+0.11%)
Feb 18, 2011	12.49	12.54	12.42	12.51	279,401	+0.09(+0.75%)
Feb 17, 2011	12.34	12.48	12.19	12.42	343,144	+0.09(+0.75%)
Feb 16, 2011	12.31	12.37	12.25	12.33	453,369	+0.11(+0.88%)
Feb 15, 2011	12.51	12.51	12.19	12.22	509,429	-0.29(-2.34%)
Feb 14, 2011	12.65	12.68	12.43	12.51	386,223	-0.11(-0.91%)
Feb 11, 2011	12.46	12.63	12.33	12.63	326,471	+0.09(+0.68%)
Feb 10, 2011	12.41	12.61	12.36	12.54	642,849	+0.11(+0.86%)
Feb 09, 2011	12.27	12.48	12.18	12.43	594,428	+0.22(+1.79%)
Feb 08, 2011	12.16	12.45	12.04	12.21	375,952	+0.06(+0.53%)
Feb 07, 2011	11.78	12.17	11.73	12.15	422,797	+0.45(+3.81%)
Feb 04, 2011	11.54	11.71	11.42	11.71	563,909	+0.19(+1.66%)
Feb 03, 2011	11.44	11.51	11.36	11.51	241,350	+0.09(+0.81%)
Feb 02, 2011	11.37	11.47	11.34	11.42	175,911	+0.01(+0.12%)
Feb 01, 2011	11.32	11.41	11.10	11.41	522,485	+0.19(+1.70%)
Jan 31, 2011	11.27	11.37	11.13	11.22	398,132	+0.04(+0.32%)
Jan 28, 2011	11.40	11.45	11.12	11.18	453,051	-0.21(-1.87%)
Jan 27, 2011	11.51	11.51	11.27	11.39	256,667	-0.06(-0.56%)
Jan 26, 2011	11.29	11.58	11.22	11.46	398,970	+0.20(+1.76%)
Jan 25, 2011	11.12	11.26	11.12	11.26	345,064	+0.05(+0.44%)
Jan 24, 2011	11.12	11.23	11.03	11.21	343,653	+0.13(+1.15%)
Jan 21, 2011	11.25	11.29	11.05	11.08	363,674	-0.13(-1.20%)
Jan 20, 2011	11.26	11.38	11.19	11.22	321,822	-0.12(-1.06%)
Jan 19, 2011	11.56	11.64	11.31	11.34	285,000	-0.27(-2.32%)
Jan 18, 2011	11.46	11.62	11.41	11.61	221,668	+0.06(+0.55%)
Jan 14, 2011	11.55	11.56	11.46	11.54	342,652	+0.02(+0.18%)
Jan 13, 2011	11.49	11.60	11.44	11.52	383,198	+0.06(+0.56%)
Jan 12, 2011	11.44	11.54	11.36	11.46	267,294	+0.13(+1.13%)
Jan 11, 2011	11.30	11.40	11.20	11.33	306,166	+0.14(+1.27%)
Jan 10, 2011	11.24	11.25	11.00	11.19	382,919	-0.08(-0.75%)
Jan 07, 2011	11.46	11.46	11.12	11.27	439,674	-0.13(-1.18%)
Jan 06, 2011	11.53	11.54	11.29	11.41	461,315	-0.10(-0.86%)
Jan 05, 2011	11.33	11.60	11.32	11.51	504,200	+0.15(+1.31%)
Jan 04, 2011	11.63	11.71	11.18	11.36	709,918	-0.28(-2.37%)
Jan 03, 2011	11.63	11.72	11.26	11.63	414,157	+0.11(+0.98%)
Dec 31, 2010	11.69	11.74	11.52	11.52	351,406	-0.18(-1.57%)
Dec 30, 2010	11.69	11.77	11.66	11.71	302,367	+0.04(+0.36%)
Dec 29, 2010	11.64	11.68	11.61	11.66	279,923	+0.02(+0.18%)
Dec 28, 2010	11.69	11.69	11.52	11.64	347,534	-0.01(-0.06%)
Dec 27, 2010	11.46	11.70	11.46	11.65	197,273	+0.15(+1.29%)
Dec 23, 2010	11.38	11.60	11.26	11.50	272,887	+0.16(+1.44%)
Dec 22, 2010	11.46	11.55	11.32	11.34	394,017	-0.11(-0.93%)
Dec 21, 2010	11.59	11.70	11.41	11.44	455,028	-0.11(-0.98%)
Dec 20, 2010	11.69	11.77	11.54	11.56	427,543	-0.19(-1.63%)
Dec 17, 2010	11.68	11.80	11.58	11.75	1,276,715	+0.04(+0.30%)
Dec 16, 2010	11.59	11.71	11.55	11.71	437,453	+0.13(+1.10%)
Dec 15, 2010	11.60	11.76	11.55	11.58	441,013	+0.01(+0.06%)
Dec 14, 2010	11.56	11.65	11.52	11.58	313,051	+0.07(+0.57%)
Dec 13, 2010	11.51	11.63	11.50	11.51	367,468	-0.01(-0.08%)
Dec 10, 2010	11.44	11.56	11.33	11.52	383,368	+0.16(+1.43%)
Dec 09, 2010	11.60	11.64	11.33	11.36	401,594	-0.15(-1.29%)
Dec 08, 2010	11.51	11.66	11.49	11.51	255,890	-0.06(-0.52%)
Dec 07, 2010	11.73	11.75	11.52	11.57	357,108	-0.02(-0.21%)
Dec 06, 2010	11.51	11.72	11.47	11.59	566,124	+0.10(+0.86%)
Dec 03, 2010	11.39	11.54	11.37	11.49	372,091	+0.08(+0.75%)
Dec 02, 2010	11.42	11.50	11.29	11.41	519,305	+0.01(+0.12%)
Dec 01, 2010	11.33	11.41	11.27	11.39	652,479	+0.11(+1.00%)
Nov 30, 2010	11.24	11.32	11.10	11.28	433,316	-0.03(-0.25%)
Nov 29, 2010	11.12	11.33	11.01	11.31	332,501	+0.12(+1.08%)
Nov 26, 2010	11.16	11.22	11.10	11.19	130,923	-0.02(-0.19%)
Nov 24, 2010	11.11	11.21	11.21	11.21	459,846	+0.13(+1.21%)
Nov 23, 2010	11.07	11.08	10.92	11.07	398,966	-0.08(-0.70%)
Nov 22, 2010	11.05	11.19	11.05	11.15	357,198	+0.05(+0.45%)
Nov 19, 2010	11.12	11.15	10.99	11.10	346,554	+0.00(+0.00%)
Nov 18, 2010	11.23	11.28	11.05	11.10	480,943	+0.02(+0.19%)
Nov 17, 2010	11.19	11.26	11.07	11.08	348,312	-0.12(-1.07%)
Nov 16, 2010	11.34	11.41	11.15	11.20	493,834	-0.17(-1.49%)
Nov 15, 2010	11.38	11.54	11.17	11.37	443,604	+0.00(+0.04%)
Nov 12, 2010	11.44	11.49	11.33	11.37	706,036	-0.19(-1.67%)
Nov 11, 2010	11.64	11.67	11.55	11.56	297,346	-0.17(-1.49%)
Nov 10, 2010	11.58	11.74	11.49	11.74	343,070	+0.19(+1.68%)
Nov 09, 2010	11.68	11.68	11.49	11.54	304,385	-0.08(-0.73%)
Nov 08, 2010	11.68	11.72	11.55	11.63	262,006	-0.05(-0.45%)
Nov 05, 2010	11.76	11.83	11.64	11.68	387,580	-0.02(-0.20%)
Nov 04, 2010	11.66	11.78	11.61	11.70	408,700	+0.17(+1.52%)
Nov 03, 2010	11.57	11.59	11.41	11.53	349,497	-0.03(-0.29%)
Nov 02, 2010	11.40	11.57	11.36	11.56	340,157	+0.31(+2.73%)
Nov 01, 2010	11.41	11.46	11.17	11.25	278,283	-0.09(-0.79%)
Oct 29, 2010	11.27	11.40	11.25	11.34	247,547	+0.07(+0.59%)
Oct 28, 2010	11.34	11.39	11.23	11.28	324,745	+0.05(+0.46%)
Oct 27, 2010	11.15	11.26	11.03	11.23	438,350	-0.09(-0.83%)
Oct 25, 2010	11.56	11.56	11.28	11.32	424,210	-0.13(-1.11%)
Oct 22, 2010	11.34	11.46	11.25	11.45	311,060	+0.11(+0.96%)
Oct 21, 2010	11.40	11.49	11.19	11.34	439,388	+0.02(+0.21%)
Oct 20, 2010	11.51	11.58	11.30	11.32	417,694	-0.13(-1.17%)
Oct 19, 2010	11.40	11.62	11.35	11.45	485,051	-0.05(-0.45%)
Oct 18, 2010	11.52	11.58	11.45	11.50	334,653	+0.05(+0.41%)
Oct 15, 2010	11.71	11.81	11.45	11.45	841,436	-0.09(-0.81%)
Oct 14, 2010	11.66	11.70	11.46	11.55	670,048	-0.09(-0.77%)
Oct 13, 2010	11.60	11.99	11.60	11.64	888,609	+0.15(+1.35%)
Oct 12, 2010	11.31	11.52	11.23	11.48	307,399	+0.11(+0.95%)
Oct 11, 2010	11.33	11.45	11.27	11.37	279,072	+0.00(+0.04%)
Oct 08, 2010	11.24	11.50	11.05	11.37	368,569	+0.16(+1.47%)
Oct 07, 2010	11.22	11.24	11.10	11.21	504,986	+0.08(+0.72%)
Oct 06, 2010	11.04	11.15	11.04	11.13	388,114	+0.08(+0.76%)
Oct 05, 2010	10.82	11.08	10.74	11.04	287,702	+0.36(+3.34%)
Oct 04, 2010	10.77	10.83	10.63	10.69	293,488	-0.09(-0.83%)
Oct 01, 2010	10.80	10.81	10.62	10.77	378,763	+0.08(+0.79%)
Sep 30, 2010	10.83	10.84	10.62	10.69	531,761	-0.04(-0.35%)
Sep 29, 2010	10.65	10.75	10.63	10.73	397,307	+0.01(+0.09%)
Sep 28, 2010	10.81	10.81	10.58	10.72	481,224	-0.04(-0.35%)
Sep 27, 2010	10.73	10.77	10.63	10.76	285,259	+0.02(+0.22%)
Sep 24, 2010	10.74	10.77	10.66	10.73	431,562	+0.16(+1.55%)
Sep 23, 2010	10.71	10.81	10.56	10.57	262,030	-0.22(-2.00%)
Sep 22, 2010	10.73	10.94	10.73	10.78	449,372	-0.00(-0.04%)
Sep 21, 2010	10.98	10.98	10.78	10.79	473,383	-0.17(-1.54%)
Sep 20, 2010	10.84	10.96	10.73	10.96	676,793	+0.17(+1.56%)
Sep 17, 2010	10.75	10.81	10.57	10.79	624,879	+0.06(+0.57%)
Sep 15, 2010	10.60	10.77	10.51	10.73	239,526	+0.12(+1.11%)
Sep 14, 2010	10.65	10.76	10.59	10.61	199,278	-0.04(-0.35%)
Sep 13, 2010	10.54	10.68	10.50	10.65	329,108	+0.23(+2.21%)
Sep 10, 2010	10.33	10.51	10.33	10.42	274,145	+0.02(+0.23%)
Sep 09, 2010	10.43	10.50	10.30	10.39	212,182	+0.08(+0.73%)
Sep 08, 2010	10.28	10.38	10.26	10.32	294,096	+0.10(+0.96%)
Sep 07, 2010	10.32	10.34	10.20	10.22	268,210	-0.09(-0.91%)
Sep 03, 2010	10.40	10.52	10.23	10.31	456,774	+0.00(+0.00%)
Sep 02, 2010	10.15	10.35	10.10	10.31	453,872	+0.12(+1.15%)
Sep 01, 2010	9.841	10.21	9.822	10.20	401,732	+0.46(+4.77%)
Aug 31, 2010	9.733	9.977	9.705	9.733	593,805	-0.01(-0.14%)
Aug 30, 2010	9.977	10.02	9.743	9.747	325,151	-0.24(-2.44%)
Aug 27, 2010	9.827	10.04	9.714	9.991	427,319	+0.27(+2.80%)
Aug 26, 2010	9.775	9.832	9.672	9.719	225,728	+0.01(+0.10%)
Aug 25, 2010	9.508	9.747	9.428	9.710	268,528	+0.16(+1.72%)
Aug 24, 2010	9.649	9.710	9.546	9.546	421,359	-0.18(-1.88%)
Aug 23, 2010	9.925	9.982	9.705	9.728	500,908	-0.08(-0.86%)
Aug 20, 2010	9.649	9.911	9.649	9.813	713,632	+0.20(+2.10%)
Aug 19, 2010	9.841	9.911	9.517	9.611	376,941	-0.27(-2.71%)
Aug 18, 2010	9.874	9.967	9.775	9.879	223,091	-0.04(-0.38%)
Aug 17, 2010	9.860	9.963	9.728	9.916	353,381	+0.17(+1.78%)
Aug 16, 2010	9.738	9.888	9.663	9.743	394,855	-0.01(-0.14%)
Aug 13, 2010	9.705	9.860	9.588	9.757	383,507	-0.01(-0.10%)
Aug 12, 2010	9.705	9.822	9.663	9.766	474,089	-0.11(-1.14%)
Aug 11, 2010	10.02	10.02	9.855	9.879	596,845	-0.26(-2.59%)
Aug 10, 2010	10.19	10.28	10.11	10.14	839,814	-0.18(-1.73%)
Aug 09, 2010	10.34	10.34	10.26	10.32	1,019,029	-0.01(-0.09%)
Aug 06, 2010	10.33	10.42	10.19	10.33	548,924	-0.05(-0.45%)
Aug 05, 2010	10.46	10.58	10.33	10.38	235,518	-0.17(-1.60%)
Aug 04, 2010	10.48	10.66	10.48	10.54	201,109	+0.08(+0.81%)
Aug 03, 2010	10.64	10.74	10.46	10.46	234,754	-0.20(-1.85%)
Aug 02, 2010	10.68	10.77	10.46	10.66	327,176	+0.18(+1.70%)
Jul 30, 2010	10.33	10.69	10.32	10.48	294,639	-0.01(-0.09%)
Jul 29, 2010	10.77	10.77	10.36	10.49	534,590	-0.16(-1.50%)
Jul 28, 2010	10.93	11.02	10.63	10.65	439,900	-0.33(-3.03%)
Jul 27, 2010	10.85	11.11	10.77	10.98	479,169	+0.15(+1.39%)
Jul 26, 2010	10.56	10.84	10.45	10.83	362,683	+0.32(+3.03%)
Jul 23, 2010	10.31	10.52	10.30	10.51	467,537	+0.10(+0.99%)
Jul 22, 2010	10.39	10.52	10.16	10.41	424,475	+0.18(+1.74%)
Jul 21, 2010	10.43	10.45	10.23	10.23	339,825	-0.22(-2.14%)
Jul 20, 2010	10.11	10.46	10.02	10.45	569,195	+0.26(+2.56%)
Jul 19, 2010	10.13	10.36	10.09	10.19	956,556	+0.07(+0.64%)
Jul 16, 2010	10.12	10.20	9.997	10.13	722,807	-0.10(-0.96%)
Jul 15, 2010	10.30	10.37	10.04	10.23	771,770	-0.10(-0.95%)
Jul 14, 2010	9.406	10.34	9.378	10.32	1,205,625	+0.91(+9.65%)
Jul 13, 2010	9.229	9.434	9.178	9.415	464,121	+0.33(+3.64%)
Jul 12, 2010	9.080	9.317	9.042	9.084	409,579	-0.02(-0.26%)
Jul 09, 2010	9.033	9.117	8.977	9.108	172,801	+0.08(+0.88%)
Jul 08, 2010	8.977	9.028	8.893	9.028	185,604	+0.14(+1.63%)
Jul 07, 2010	8.712	8.907	8.651	8.884	320,751	+0.21(+2.47%)
Jul 06, 2010	8.986	9.033	8.646	8.670	351,163	-0.22(-2.46%)
Jul 02, 2010	8.837	8.954	8.642	8.889	416,307	+0.14(+1.54%)
Jul 01, 2010	8.814	8.934	8.577	8.754	347,514	-0.07(-0.84%)
Jun 30, 2010	8.805	8.931	8.721	8.828	479,070	+0.05(+0.58%)
Jun 29, 2010	8.931	9.000	8.712	8.777	444,358	-0.31(-3.38%)
Jun 25, 2010	8.954	9.182	8.870	9.084	760,438	+0.18(+2.04%)
Jun 24, 2010	8.945	9.080	8.879	8.903	380,305	-0.13(-1.39%)
Jun 23, 2010	9.070	9.150	8.991	9.028	312,710	-0.08(-0.87%)
Jun 22, 2010	9.280	9.429	9.103	9.108	226,017	-0.15(-1.66%)
Jun 21, 2010	9.499	9.499	9.205	9.261	168,334	-0.10(-1.05%)
Jun 18, 2010	9.401	9.494	9.327	9.359	550,707	-0.02(-0.25%)
Jun 17, 2010	9.457	9.457	9.306	9.382	184,380	-0.03(-0.30%)
Jun 16, 2010	9.257	9.513	9.257	9.410	218,519	+0.06(+0.65%)
Jun 15, 2010	9.154	9.368	9.117	9.350	381,200	+0.20(+2.24%)
Jun 14, 2010	9.313	9.387	9.131	9.145	283,572	-0.12(-1.26%)
Jun 11, 2010	8.959	9.266	8.856	9.261	585,489	+0.19(+2.08%)
Jun 10, 2010	9.014	9.094	8.910	9.073	330,339	+0.16(+1.80%)
Jun 09, 2010	9.042	9.084	8.875	8.912	350,978	-0.08(-0.88%)
Jun 08, 2010	9.024	9.094	8.879	8.991	203,896	-0.02(-0.26%)
Jun 07, 2010	9.210	9.252	9.005	9.014	245,162	-0.17(-1.88%)
Jun 04, 2010	9.452	9.499	9.164	9.187	340,336	-0.43(-4.50%)
Jun 03, 2010	9.611	9.709	9.550	9.620	266,911	+0.05(+0.49%)
Jun 02, 2010	9.317	9.629	9.210	9.573	428,785	+0.27(+2.96%)