Marine Products Corp (NY: MPX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	2.491	2.700	2.404	2.700	57,302	+0.23(+9.41%)
Apr 29, 2009	2.554	2.624	2.189	2.467	62,635	-0.06(-2.52%)
Apr 28, 2009	2.462	2.607	2.409	2.531	33,875	+0.08(+3.32%)
Apr 27, 2009	2.613	2.647	2.450	2.450	26,946	-0.25(-9.25%)
Apr 24, 2009	2.595	2.700	2.502	2.700	39,118	+0.15(+5.68%)
Apr 23, 2009	2.618	2.630	2.531	2.554	19,980	-0.05(-2.00%)
Apr 22, 2009	2.763	2.874	2.584	2.607	17,691	-0.22(-7.80%)
Apr 21, 2009	2.496	2.874	2.462	2.827	26,982	+0.33(+13.26%)
Apr 20, 2009	2.752	2.775	2.496	2.496	29,231	-0.38(-13.13%)
Apr 17, 2009	2.775	2.874	2.729	2.874	52,879	+0.09(+3.34%)
Apr 16, 2009	2.589	2.903	2.566	2.781	44,963	+0.21(+8.13%)
Apr 15, 2009	2.525	2.636	2.467	2.572	18,022	+0.05(+1.84%)
Apr 14, 2009	2.746	2.746	2.525	2.525	26,102	-0.32(-11.22%)
Apr 13, 2009	2.734	2.845	2.705	2.845	22,197	+0.06(+2.08%)
Apr 09, 2009	2.688	2.938	2.688	2.787	46,957	+0.19(+7.14%)
Apr 08, 2009	2.508	2.700	2.508	2.601	23,899	+0.09(+3.70%)
Apr 07, 2009	2.659	2.758	2.508	2.508	26,698	-0.22(-8.09%)
Apr 06, 2009	2.833	2.833	2.613	2.729	35,925	-0.15(-5.05%)
Apr 03, 2009	2.903	2.932	2.827	2.874	44,237	-0.06(-1.98%)
Apr 02, 2009	2.618	2.932	2.596	2.932	47,868	+0.38(+14.77%)
Apr 01, 2009	2.404	2.584	2.404	2.554	34,144	+0.09(+3.77%)
Mar 31, 2009	2.473	2.554	2.380	2.462	28,205	+0.04(+1.68%)
Mar 30, 2009	2.508	2.508	2.311	2.421	81,194	-0.60(-19.81%)
Mar 26, 2009	2.642	3.019	2.554	3.019	67,158	+0.42(+16.07%)
Mar 25, 2009	2.438	2.688	2.409	2.601	59,252	+0.21(+8.74%)
Mar 24, 2009	2.502	2.607	2.392	2.392	40,846	-0.19(-7.42%)
Mar 23, 2009	2.438	2.671	2.398	2.584	46,678	+0.28(+12.09%)
Mar 20, 2009	2.409	2.462	2.305	2.305	46,626	-0.08(-3.41%)
Mar 19, 2009	2.415	2.491	2.258	2.386	38,841	+0.02(+0.74%)
Mar 18, 2009	2.195	2.450	2.113	2.369	90,616	+0.16(+7.09%)
Mar 17, 2009	2.032	2.212	2.032	2.212	29,109	+0.17(+8.55%)
Mar 16, 2009	2.270	2.293	2.020	2.038	24,975	-0.21(-9.30%)
Mar 13, 2009	2.258	2.287	2.171	2.247	0	+0.00(+0.00%)
Mar 12, 2009	1.916	2.253	1.916	2.247	71,304	+0.33(+16.92%)
Mar 11, 2009	2.090	2.119	1.887	1.922	43,249	-0.17(-8.06%)
Mar 10, 2009	1.939	2.090	1.922	2.090	30,875	+0.21(+11.46%)
Mar 09, 2009	1.840	1.904	1.840	1.875	34,511	+0.01(+0.62%)
Mar 06, 2009	1.893	1.893	1.736	1.864	0	-0.02(-1.23%)
Mar 05, 2009	1.974	1.974	1.864	1.887	39,952	-0.20(-9.72%)
Mar 04, 2009	2.049	2.090	1.962	2.090	47,712	-0.02(-0.83%)
Mar 02, 2009	2.142	2.142	2.090	2.107	56,327	-0.08(-3.71%)
Feb 27, 2009	2.195	2.235	2.160	2.189	0	+0.01(+0.27%)
Feb 26, 2009	2.218	2.293	2.183	2.183	38,238	+0.00(+0.00%)
Feb 25, 2009	2.235	2.276	2.049	2.183	80,261	-0.08(-3.34%)
Feb 24, 2009	2.276	2.299	1.968	2.258	65,060	+0.27(+13.74%)
Feb 23, 2009	2.055	2.073	1.962	1.986	53,213	-0.05(-2.56%)
Feb 20, 2009	2.003	2.078	1.980	2.038	31,841	-0.01(-0.57%)
Feb 19, 2009	2.067	2.067	1.962	2.049	68,152	+0.02(+0.86%)
Feb 18, 2009	2.090	2.148	2.015	2.032	38,433	-0.04(-1.96%)
Feb 17, 2009	2.200	2.224	1.916	2.073	73,910	-0.19(-8.46%)
Feb 13, 2009	2.340	2.375	2.258	2.264	23,769	-0.08(-3.47%)
Feb 12, 2009	2.409	2.409	2.253	2.345	30,094	-0.10(-4.27%)
Feb 11, 2009	2.462	2.537	2.409	2.450	86,973	-0.01(-0.24%)
Feb 10, 2009	2.462	2.473	2.375	2.456	142,857	-0.01(-0.24%)
Feb 09, 2009	2.409	2.514	2.380	2.462	52,028	+0.04(+1.68%)
Feb 06, 2009	2.293	2.462	2.276	2.421	28,649	+0.12(+5.30%)
Feb 05, 2009	2.276	2.369	2.215	2.299	22,097	+0.01(+0.25%)
Feb 04, 2009	2.444	2.548	2.282	2.293	64,375	-0.15(-6.16%)
Feb 03, 2009	2.403	2.554	2.316	2.444	67,530	+0.06(+2.68%)
Feb 02, 2009	2.120	2.432	2.056	2.380	94,551	+0.21(+9.89%)
Jan 30, 2009	2.305	2.339	2.143	2.166	0	-0.12(-5.32%)
Jan 29, 2009	2.502	2.525	2.235	2.287	53,303	-0.28(-11.04%)
Jan 28, 2009	2.073	2.571	2.073	2.571	156,809	+0.10(+4.23%)
Jan 27, 2009	2.450	2.606	2.374	2.467	52,346	+0.02(+0.95%)
Jan 26, 2009	2.374	2.450	2.374	2.444	35,917	+0.07(+2.93%)
Jan 23, 2009	2.421	2.461	2.374	2.374	34,408	-0.13(-5.09%)
Jan 22, 2009	2.461	2.548	2.403	2.502	34,543	-0.18(-6.70%)
Jan 21, 2009	2.340	2.681	2.322	2.681	47,342	+0.31(+12.93%)
Jan 20, 2009	2.363	2.386	2.195	2.374	76,229	-0.02(-0.73%)
Jan 16, 2009	2.548	2.548	2.311	2.392	84,820	-0.22(-8.43%)
Jan 15, 2009	2.276	2.612	2.259	2.612	52,494	+0.35(+15.64%)
Jan 14, 2009	2.606	2.675	2.235	2.259	100,015	-0.36(-13.91%)
Jan 13, 2009	2.664	2.757	2.606	2.623	42,301	-0.04(-1.52%)
Jan 12, 2009	2.722	2.838	2.635	2.664	69,082	-0.07(-2.54%)
Jan 09, 2009	2.924	2.942	2.722	2.733	43,481	-0.19(-6.53%)
Jan 08, 2009	2.959	3.040	2.826	2.924	121,313	-0.05(-1.75%)
Jan 07, 2009	3.052	3.052	2.901	2.977	45,853	-0.14(-4.46%)
Jan 06, 2009	3.052	3.197	2.965	3.116	171,000	+0.09(+2.87%)
Jan 05, 2009	3.127	3.179	2.913	3.029	168,997	-0.11(-3.51%)
Jan 02, 2009	3.255	3.278	3.075	3.139	0	-0.12(-3.56%)
Jan 01, 2009	2.988	3.353	2.924	3.255	0	+0.00(+0.00%)
Dec 31, 2008	2.988	3.353	2.924	3.255	65,720	+0.27(+9.13%)
Dec 30, 2008	2.867	3.052	2.838	2.982	64,164	+0.15(+5.32%)
Dec 29, 2008	2.959	2.977	2.820	2.832	49,818	-0.14(-4.86%)
Dec 26, 2008	2.907	3.063	2.907	2.977	54,080	+0.04(+1.38%)
Dec 24, 2008	2.693	2.982	2.658	2.936	167,125	+0.27(+10.22%)
Dec 23, 2008	2.855	3.011	2.513	2.664	255,631	-0.17(-6.12%)
Dec 22, 2008	2.977	3.063	2.357	2.838	239,786	-0.06(-2.00%)
Dec 19, 2008	2.942	3.249	2.884	2.896	347,691	+0.09(+3.31%)
Dec 18, 2008	2.907	3.029	2.681	2.803	299,545	-0.11(-3.78%)
Dec 17, 2008	2.936	2.977	2.704	2.913	278,532	-0.07(-2.33%)
Dec 16, 2008	2.728	2.994	2.629	2.982	49,650	+0.30(+10.99%)
Dec 15, 2008	2.872	2.930	2.670	2.687	22,793	-0.19(-6.45%)
Dec 12, 2008	2.565	2.896	2.479	2.872	56,280	+0.23(+8.53%)
Dec 11, 2008	2.803	2.890	2.594	2.647	60,750	-0.18(-6.35%)
Dec 10, 2008	3.006	3.214	2.809	2.826	143,786	-0.14(-4.87%)
Dec 09, 2008	3.243	3.394	2.953	2.971	54,940	-0.30(-9.20%)
Dec 08, 2008	3.278	3.359	3.179	3.272	74,603	+0.09(+2.73%)
Dec 05, 2008	2.820	3.249	2.652	3.185	135,554	+0.32(+11.11%)
Dec 04, 2008	3.278	3.307	2.809	2.867	78,654	-0.48(-14.36%)
Dec 03, 2008	3.336	3.515	3.255	3.347	159,211	-0.05(-1.53%)
Dec 02, 2008	2.982	3.399	2.965	3.399	180,261	+0.45(+15.32%)
Dec 01, 2008	3.370	3.504	2.924	2.948	172,958	-0.41(-12.09%)
Nov 28, 2008	3.237	3.428	3.011	3.353	86,473	+0.16(+4.89%)
Nov 26, 2008	2.635	3.202	2.548	3.197	164,737	+0.46(+16.95%)
Nov 25, 2008	2.664	2.733	2.438	2.733	84,912	+0.09(+3.28%)
Nov 24, 2008	2.536	2.762	2.536	2.647	64,615	+0.14(+5.79%)
Nov 21, 2008	2.305	2.502	2.143	2.502	89,970	+0.24(+10.77%)
Nov 20, 2008	2.108	2.397	2.073	2.259	65,877	+0.12(+5.69%)
Nov 19, 2008	2.519	2.612	2.137	2.137	79,001	-0.38(-15.17%)
Nov 18, 2008	2.531	2.531	2.345	2.519	66,288	+0.01(+0.23%)
Nov 17, 2008	2.757	2.872	2.403	2.513	70,971	-0.28(-9.96%)
Nov 14, 2008	3.029	3.069	2.791	2.791	23,484	-0.30(-9.74%)
Nov 13, 2008	2.664	3.092	2.612	3.092	90,759	+0.45(+16.85%)
Nov 12, 2008	2.872	2.924	2.647	2.647	107,048	-0.35(-11.61%)
Nov 11, 2008	2.936	3.023	2.896	2.994	118,714	+0.02(+0.58%)
Nov 10, 2008	3.272	3.272	2.797	2.977	43,860	-0.12(-3.93%)
Nov 07, 2008	3.185	3.185	3.023	3.098	45,587	-0.09(-2.90%)
Nov 06, 2008	3.394	3.394	3.121	3.191	48,005	-0.21(-6.05%)
Nov 05, 2008	3.666	3.666	3.385	3.396	46,546	-0.33(-8.77%)
Nov 04, 2008	3.557	3.803	3.500	3.723	78,494	+0.17(+4.67%)
Nov 03, 2008	3.540	3.637	3.288	3.557	80,262	+0.01(+0.32%)
Oct 31, 2008	3.133	3.545	3.133	3.545	77,371	+0.41(+12.96%)
Oct 30, 2008	3.190	3.236	3.030	3.139	72,196	+0.05(+1.48%)
Oct 29, 2008	3.093	3.248	2.612	3.093	135,874	-0.14(-4.42%)
Oct 28, 2008	3.093	3.259	2.955	3.236	100,817	+0.17(+5.61%)
Oct 27, 2008	3.041	3.236	3.007	3.064	69,415	-0.07(-2.37%)
Oct 24, 2008	3.156	3.310	3.070	3.139	85,987	-0.28(-8.21%)
Oct 23, 2008	3.568	3.568	3.368	3.419	97,565	-0.12(-3.40%)
Oct 22, 2008	3.631	3.637	3.500	3.540	86,612	-0.11(-3.13%)
Oct 21, 2008	3.717	3.780	3.637	3.654	83,981	-0.10(-2.60%)
Oct 20, 2008	3.763	3.797	3.666	3.752	69,382	+0.03(+0.77%)
Oct 17, 2008	3.671	3.855	3.671	3.723	103,513	-0.10(-2.55%)
Oct 16, 2008	3.820	3.889	3.660	3.820	289,022	+0.03(+0.76%)
Oct 15, 2008	4.301	4.301	3.792	3.792	142,395	-0.44(-10.42%)
Oct 14, 2008	4.777	4.777	4.181	4.233	231,840	-0.38(-8.20%)
Oct 13, 2008	4.553	4.668	4.301	4.611	133,250	+0.30(+7.05%)
Oct 10, 2008	3.666	4.399	3.431	4.307	152,665	+0.57(+15.34%)
Oct 09, 2008	4.141	4.198	3.723	3.734	52,628	-0.37(-8.94%)
Oct 08, 2008	3.998	4.319	3.992	4.101	114,823	-0.05(-1.10%)
Oct 07, 2008	4.296	4.462	4.112	4.147	109,308	-0.23(-5.36%)
Oct 06, 2008	4.422	4.651	4.193	4.382	90,527	-0.19(-4.26%)
Oct 03, 2008	4.725	4.851	4.536	4.576	0	-0.08(-1.72%)
Oct 02, 2008	4.702	4.823	4.616	4.657	80,519	-0.13(-2.75%)
Oct 01, 2008	4.731	4.972	4.611	4.788	66,770	+0.03(+0.72%)
Sep 30, 2008	4.800	4.880	4.685	4.754	53,300	+0.03(+0.61%)
Sep 29, 2008	4.811	4.846	4.622	4.725	129,442	-0.15(-3.06%)
Sep 26, 2008	4.886	5.023	4.805	4.874	0	-0.15(-2.96%)
Sep 25, 2008	5.052	5.126	4.931	5.023	57,617	-0.03(-0.57%)
Sep 24, 2008	5.000	5.086	5.000	5.052	68,121	+0.05(+1.03%)
Sep 23, 2008	5.000	5.098	4.931	5.000	139,459	+0.02(+0.46%)
Sep 22, 2008	5.149	5.155	4.874	4.977	92,893	-0.18(-3.44%)
Sep 19, 2008	4.874	5.584	4.874	5.155	0	+0.34(+7.02%)
Sep 18, 2008	4.605	5.115	4.582	4.817	454,419	+0.31(+6.86%)
Sep 17, 2008	4.828	4.828	4.490	4.508	51,440	-0.39(-7.95%)
Sep 16, 2008	4.599	4.897	4.502	4.897	38,760	+0.30(+6.48%)
Sep 15, 2008	4.863	4.926	4.599	4.599	16,010	-0.30(-6.19%)
Sep 12, 2008	4.674	4.903	4.674	4.903	31,776	+0.04(+0.82%)
Sep 11, 2008	4.685	4.868	4.508	4.863	29,377	+0.10(+2.17%)
Sep 10, 2008	4.697	4.771	4.662	4.760	50,408	+0.10(+2.21%)
Sep 09, 2008	4.639	4.840	4.536	4.657	56,394	+0.03(+0.74%)
Sep 08, 2008	4.588	4.794	4.496	4.622	34,744	+0.32(+7.46%)
Sep 05, 2008	4.479	4.479	4.227	4.301	0	-0.20(-4.45%)
Sep 04, 2008	4.725	4.725	4.433	4.502	29,855	-0.26(-5.53%)
Sep 03, 2008	4.639	4.777	4.639	4.765	21,171	+0.13(+2.72%)
Sep 02, 2008	4.725	4.828	4.582	4.639	23,032	-0.02(-0.37%)
Aug 29, 2008	4.611	4.657	4.548	4.657	0	+0.07(+1.50%)
Aug 28, 2008	4.508	4.691	4.496	4.588	32,125	+0.11(+2.43%)
Aug 27, 2008	4.439	4.479	4.376	4.479	12,047	+0.02(+0.51%)
Aug 26, 2008	4.227	4.508	4.227	4.456	12,151	+0.23(+5.42%)
Aug 25, 2008	4.611	4.611	4.227	4.227	17,372	-0.36(-7.75%)
Aug 22, 2008	4.599	4.628	4.439	4.582	38,721	+0.04(+0.88%)
Aug 21, 2008	4.525	4.805	4.364	4.542	73,537	-0.04(-0.87%)
Aug 20, 2008	4.714	4.714	4.508	4.582	17,634	-0.07(-1.48%)
Aug 19, 2008	4.725	4.742	4.622	4.651	23,949	-0.13(-2.75%)
Aug 18, 2008	4.863	4.868	4.742	4.783	19,554	-0.06(-1.30%)
Aug 15, 2008	5.115	5.115	4.788	4.846	0	-0.15(-3.09%)
Aug 14, 2008	4.868	5.017	4.868	5.000	88,447	+0.07(+1.51%)
Aug 13, 2008	4.834	5.006	4.834	4.926	74,220	+0.02(+0.35%)
Aug 12, 2008	4.868	4.954	4.811	4.909	33,853	+0.01(+0.23%)
Aug 11, 2008	4.576	4.983	4.576	4.897	115,267	+0.33(+7.14%)
Aug 08, 2008	4.307	4.582	4.307	4.571	67,655	+0.27(+6.40%)
Aug 07, 2008	4.399	4.399	4.267	4.296	37,192	-0.20(-4.46%)
Aug 06, 2008	3.969	4.553	3.855	4.496	129,545	+0.49(+12.14%)
Aug 05, 2008	4.009	4.044	3.900	4.009	51,521	+0.08(+2.04%)
Aug 04, 2008	4.055	4.055	3.860	3.929	34,536	-0.12(-2.97%)
Aug 01, 2008	4.198	4.198	4.015	4.049	35,853	-0.13(-3.15%)
Jul 31, 2008	4.370	4.445	4.181	4.181	56,081	-0.26(-5.81%)
Jul 30, 2008	4.479	4.565	4.393	4.439	48,886	-0.04(-0.90%)
Jul 29, 2008	4.479	4.674	4.296	4.479	104,957	+0.01(+0.26%)
Jul 28, 2008	4.536	4.702	4.456	4.467	60,140	-0.09(-2.01%)
Jul 25, 2008	4.553	4.616	4.370	4.559	78,351	+0.19(+4.46%)
Jul 24, 2008	4.353	4.467	4.301	4.364	37,188	+0.06(+1.46%)
Jul 23, 2008	3.986	4.313	3.941	4.301	111,342	+0.09(+2.04%)
Jul 22, 2008	3.929	4.250	3.895	4.215	83,457	+0.33(+8.39%)
Jul 21, 2008	3.935	3.998	3.855	3.889	45,146	-0.09(-2.16%)
Jul 18, 2008	4.049	4.061	3.929	3.975	48,188	-0.12(-2.94%)
Jul 17, 2008	3.723	4.101	3.723	4.095	73,397	+0.38(+10.17%)
Jul 16, 2008	3.734	3.740	3.671	3.717	73,134	+0.01(+0.31%)
Jul 15, 2008	3.740	3.832	3.551	3.706	92,220	-0.13(-3.43%)
Jul 14, 2008	3.923	3.923	3.826	3.837	44,640	-0.06(-1.47%)
Jul 11, 2008	3.866	3.975	3.843	3.895	94,452	-0.01(-0.29%)
Jul 10, 2008	3.941	4.061	3.872	3.906	26,555	-0.03(-0.87%)
Jul 09, 2008	4.009	4.067	3.809	3.941	44,521	-0.07(-1.71%)
Jul 08, 2008	3.734	4.038	3.734	4.009	66,866	+0.26(+6.87%)
Jul 07, 2008	3.711	3.786	3.465	3.752	77,671	+0.07(+2.02%)
Jul 04, 2008	3.654	3.694	3.654	3.677	13,045	+0.00(+0.00%)
Jul 03, 2008	3.654	3.694	3.654	3.677	13,045	+0.02(+0.63%)
Jul 02, 2008	3.935	3.958	3.637	3.654	65,804	-0.28(-7.13%)
Jul 01, 2008	3.734	4.026	3.660	3.935	92,074	+0.15(+4.09%)
Jun 30, 2008	3.963	3.992	3.774	3.780	48,614	-0.17(-4.21%)
Jun 27, 2008	3.981	4.049	3.809	3.946	351,790	-0.03(-0.86%)
Jun 26, 2008	3.855	4.055	3.855	3.981	93,498	-0.03(-0.71%)
Jun 25, 2008	3.906	4.009	3.906	4.009	64,863	+0.12(+3.09%)
Jun 24, 2008	3.837	3.918	3.803	3.889	51,783	+0.02(+0.59%)
Jun 23, 2008	3.963	3.963	3.757	3.866	40,636	-0.10(-2.46%)
Jun 20, 2008	3.889	3.963	3.843	3.963	114,534	+0.06(+1.62%)
Jun 19, 2008	3.929	3.963	3.872	3.900	65,307	-0.03(-0.73%)
Jun 18, 2008	4.089	4.118	3.923	3.929	45,043	-0.17(-4.19%)
Jun 17, 2008	4.238	4.238	4.101	4.101	26,423	-0.14(-3.24%)
Jun 16, 2008	4.210	4.336	4.210	4.238	31,950	-0.01(-0.14%)
Jun 13, 2008	4.244	4.273	4.181	4.244	55,019	+0.04(+0.95%)
Jun 12, 2008	4.273	4.307	4.175	4.204	41,904	-0.03(-0.68%)
Jun 11, 2008	4.376	4.393	4.215	4.233	45,647	-0.17(-3.78%)
Jun 10, 2008	4.445	4.462	4.215	4.399	40,013	+0.10(+2.40%)
Jun 09, 2008	4.422	4.445	4.158	4.296	69,832	-0.06(-1.32%)
Jun 06, 2008	4.530	4.530	4.284	4.353	55,496	-0.22(-4.76%)
Jun 05, 2008	4.347	4.582	4.347	4.571	50,155	+0.22(+5.14%)
Jun 04, 2008	4.439	4.508	4.284	4.347	47,927	-0.10(-2.32%)
Jun 03, 2008	4.445	4.485	4.359	4.450	50,716	+0.03(+0.78%)
Jun 02, 2008	4.582	4.582	4.250	4.416	90,200	-0.26(-5.63%)
May 30, 2008	4.508	4.679	4.416	4.679	64,687	+0.17(+3.68%)
May 29, 2008	4.502	4.530	4.456	4.513	51,014	-0.01(-0.25%)
May 28, 2008	4.565	4.565	4.496	4.525	11,872	-0.01(-0.25%)
May 27, 2008	4.382	4.576	4.382	4.536	27,509	+0.15(+3.39%)
May 26, 2008	4.639	4.639	4.238	4.387	0	+0.00(+0.00%)
May 23, 2008	4.639	4.639	4.238	4.387	62,696	-0.14(-3.16%)
May 22, 2008	4.513	4.611	4.353	4.530	45,466	+0.02(+0.51%)
May 21, 2008	4.559	4.748	4.496	4.508	22,728	-0.09(-1.99%)
May 20, 2008	4.662	4.788	4.525	4.599	58,208	-0.06(-1.35%)
May 19, 2008	4.811	4.886	4.639	4.662	60,652	-0.17(-3.55%)
May 16, 2008	4.754	4.834	4.599	4.834	80,802	+0.08(+1.69%)
May 15, 2008	4.628	4.754	4.576	4.754	22,309	+0.11(+2.47%)
May 14, 2008	4.725	4.725	4.616	4.639	17,983	-0.09(-1.82%)
May 13, 2008	4.553	4.725	4.533	4.725	40,505	+0.18(+3.90%)
May 12, 2008	4.530	4.582	4.479	4.548	53,600	+0.05(+1.15%)
May 09, 2008	4.353	4.576	4.341	4.496	54,784	+0.14(+3.29%)
May 08, 2008	4.296	4.387	4.296	4.353	95,230	+0.09(+2.15%)
May 07, 2008	4.210	4.571	4.210	4.261	107,246	+0.05(+1.09%)
May 06, 2008	4.233	4.256	4.124	4.215	62,829	-0.05(-1.21%)
May 05, 2008	4.433	4.462	4.267	4.267	105,949	-0.20(-4.49%)
May 02, 2008	4.565	4.565	4.387	4.467	62,483	-0.05(-1.14%)