Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.49	12.53	12.42	12.44	36,421	-0.04(-0.30%)
Apr 28, 2011	12.43	12.56	12.34	12.48	51,048	+0.02(+0.13%)
Apr 27, 2011	12.30	12.48	12.30	12.47	47,077	+0.15(+1.21%)
Apr 26, 2011	12.35	12.55	12.31	12.32	97,945	+0.02(+0.13%)
Apr 25, 2011	12.24	12.42	12.17	12.30	61,412	-0.10(-0.82%)
Apr 21, 2011	12.51	12.53	12.33	12.40	52,879	-0.04(-0.34%)
Apr 20, 2011	12.48	12.61	12.35	12.44	139,674	+0.06(+0.47%)
Apr 19, 2011	12.25	12.40	12.22	12.39	45,289	+0.16(+1.35%)
Apr 18, 2011	12.19	12.25	12.11	12.22	82,181	-0.19(-1.50%)
Apr 15, 2011	12.38	12.57	12.32	12.41	198,382	-0.04(-0.30%)
Apr 14, 2011	11.91	12.50	11.91	12.44	285,685	+0.46(+3.86%)
Apr 13, 2011	11.98	12.06	11.85	11.98	99,802	+0.02(+0.18%)
Apr 12, 2011	12.08	12.09	11.94	11.96	65,524	-0.12(-0.97%)
Apr 11, 2011	11.70	12.10	11.70	12.08	177,012	+0.35(+3.00%)
Apr 08, 2011	11.79	11.92	11.65	11.73	90,314	+0.01(+0.05%)
Apr 07, 2011	11.92	12.03	11.71	11.72	109,220	-0.22(-1.83%)
Apr 06, 2011	12.05	12.10	11.92	11.94	40,654	-0.07(-0.62%)
Apr 05, 2011	12.00	12.07	11.83	12.01	73,182	+0.02(+0.13%)
Apr 04, 2011	12.01	12.07	11.90	12.00	67,041	-0.02(-0.18%)
Apr 01, 2011	11.97	12.12	11.74	12.02	136,821	+0.07(+0.62%)
Mar 31, 2011	11.75	12.08	11.68	11.94	225,280	+0.18(+1.49%)
Mar 30, 2011	11.77	11.77	11.77	11.77	127,245	-0.12(-0.98%)
Mar 29, 2011	11.77	12.02	11.71	11.89	155,686	+0.05(+0.40%)
Mar 28, 2011	11.96	11.97	11.77	11.84	187,407	-0.02(-0.13%)
Mar 25, 2011	11.96	12.02	11.83	11.85	152,716	-0.08(-0.70%)
Mar 24, 2011	12.02	12.02	11.91	11.94	92,138	-0.07(-0.61%)
Mar 23, 2011	11.99	12.02	11.92	12.01	179,606	+0.01(+0.04%)
Mar 22, 2011	12.02	12.02	11.94	12.01	103,576	-0.02(-0.13%)
Mar 21, 2011	11.96	12.02	11.94	12.02	164,200	+0.17(+1.46%)
Mar 18, 2011	11.84	12.01	11.79	11.85	204,598	+0.06(+0.49%)
Mar 17, 2011	12.02	12.03	11.78	11.79	173,744	-0.23(-1.91%)
Mar 16, 2011	12.27	12.38	11.96	12.02	214,928	-0.26(-2.09%)
Mar 15, 2011	12.34	12.47	12.16	12.28	136,229	+0.11(+0.95%)
Mar 14, 2011	12.26	12.32	12.01	12.16	205,457	-0.18(-1.44%)
Mar 11, 2011	12.31	12.45	12.15	12.34	98,184	-0.02(-0.13%)
Mar 10, 2011	12.50	12.53	12.24	12.36	130,342	-0.21(-1.70%)
Mar 09, 2011	12.74	12.74	12.51	12.57	120,924	-0.17(-1.35%)
Mar 08, 2011	12.51	12.80	12.42	12.74	195,604	+0.20(+1.63%)
Mar 07, 2011	12.90	12.90	12.44	12.54	187,566	-0.16(-1.28%)
Mar 04, 2011	12.90	12.90	12.55	12.70	111,719	-0.16(-1.22%)
Mar 03, 2011	12.81	12.93	12.76	12.86	114,706	+0.31(+2.50%)
Mar 02, 2011	12.97	13.14	12.46	12.54	260,640	-0.39(-2.99%)
Mar 01, 2011	13.43	13.43	12.90	12.93	134,199	-0.41(-3.09%)
Feb 28, 2011	13.26	13.43	13.08	13.34	182,027	+0.17(+1.27%)
Feb 25, 2011	12.83	13.21	12.83	13.18	116,602	+0.45(+3.57%)
Feb 24, 2011	12.96	13.07	12.54	12.72	237,630	-0.23(-1.78%)
Feb 23, 2011	13.40	13.43	12.90	12.95	256,254	-0.48(-3.58%)
Feb 22, 2011	13.33	13.43	13.20	13.43	325,418	+0.02(+0.12%)
Feb 18, 2011	13.38	13.46	13.18	13.42	268,626	+0.08(+0.63%)
Feb 17, 2011	12.55	13.48	12.55	13.33	1,230,022	+0.98(+7.96%)
Feb 16, 2011	12.03	12.41	11.87	12.35	367,997	+0.37(+3.05%)
Feb 15, 2011	12.01	12.10	11.89	11.98	103,913	-0.04(-0.30%)
Feb 14, 2011	11.89	12.11	11.84	12.02	148,488	+0.13(+1.10%)
Feb 11, 2011	11.97	12.10	11.88	11.89	240,569	-0.12(-1.00%)
Feb 10, 2011	11.98	12.11	11.97	12.01	155,846	+0.00(+0.00%)
Feb 09, 2011	12.10	12.17	11.99	12.01	138,867	-0.10(-0.82%)
Feb 08, 2011	12.04	12.17	12.04	12.11	104,102	+0.05(+0.43%)
Feb 07, 2011	12.03	12.27	12.02	12.06	221,405	+0.02(+0.17%)
Feb 04, 2011	11.98	12.04	11.91	12.04	187,931	+0.03(+0.26%)
Feb 03, 2011	11.90	12.07	11.90	12.01	201,786	+0.06(+0.53%)
Feb 02, 2011	12.26	12.34	11.89	11.94	226,324	-0.37(-2.97%)
Feb 01, 2011	12.20	12.55	12.03	12.31	248,178	+0.16(+1.29%)
Jan 31, 2011	12.35	12.36	12.13	12.15	162,708	-0.13(-1.06%)
Jan 28, 2011	12.73	12.78	12.19	12.28	197,127	-0.35(-2.77%)
Jan 27, 2011	12.66	12.76	12.60	12.63	64,372	+0.02(+0.12%)
Jan 26, 2011	12.63	12.90	12.55	12.62	100,836	+0.04(+0.33%)
Jan 25, 2011	12.34	12.62	12.34	12.57	64,659	+0.12(+0.92%)
Jan 24, 2011	12.37	12.68	12.27	12.46	142,074	+0.16(+1.27%)
Jan 21, 2011	12.32	12.40	12.18	12.30	68,807	+0.05(+0.43%)
Jan 20, 2011	12.26	12.48	12.19	12.25	65,828	-0.09(-0.72%)
Jan 19, 2011	12.31	12.39	12.14	12.34	183,287	-0.10(-0.84%)
Jan 18, 2011	12.57	12.65	12.31	12.44	172,814	-0.13(-1.00%)
Jan 14, 2011	12.20	12.74	12.15	12.57	226,294	+0.40(+3.26%)
Jan 13, 2011	12.52	12.52	12.14	12.17	263,839	-0.20(-1.61%)
Jan 12, 2011	12.46	12.54	12.23	12.37	183,999	+0.02(+0.13%)
Jan 11, 2011	12.38	12.44	12.28	12.36	223,548	+0.05(+0.43%)
Jan 10, 2011	12.18	12.50	12.05	12.30	226,338	+0.13(+1.03%)
Jan 07, 2011	11.74	12.28	11.68	12.18	483,436	+0.65(+5.62%)
Jan 06, 2011	11.99	12.02	11.26	11.53	607,598	-0.54(-4.50%)
Jan 05, 2011	12.60	12.65	11.87	12.07	669,403	-0.61(-4.78%)
Jan 04, 2011	13.65	13.71	12.44	12.68	921,973	-0.93(-6.84%)
Jan 03, 2011	13.77	13.77	13.54	13.61	251,389	-0.08(-0.57%)
Dec 31, 2010	14.06	14.14	13.59	13.69	256,633	-0.38(-2.71%)
Dec 30, 2010	14.09	14.24	14.07	14.07	71,767	+0.01(+0.07%)
Dec 29, 2010	14.22	14.23	14.02	14.06	42,531	-0.08(-0.55%)
Dec 28, 2010	14.10	14.24	14.06	14.14	38,119	+0.08(+0.59%)
Dec 27, 2010	13.82	14.10	13.69	14.05	52,035	+0.21(+1.55%)
Dec 23, 2010	13.79	13.96	13.71	13.84	47,940	+0.08(+0.61%)
Dec 22, 2010	13.70	13.80	13.67	13.76	113,902	+0.12(+0.88%)
Dec 21, 2010	13.69	13.82	13.60	13.64	168,549	-0.04(-0.27%)
Dec 20, 2010	13.60	13.72	13.56	13.67	165,346	+0.02(+0.15%)
Dec 17, 2010	13.77	13.77	13.52	13.65	303,711	-0.07(-0.53%)
Dec 16, 2010	13.70	13.79	13.52	13.72	212,967	+0.18(+1.35%)
Dec 15, 2010	14.08	14.17	13.35	13.54	436,182	-0.53(-3.79%)
Dec 14, 2010	14.30	14.30	14.04	14.07	136,435	-0.13(-0.90%)
Dec 13, 2010	14.36	14.48	14.20	14.20	104,706	-0.13(-0.89%)
Dec 10, 2010	14.27	14.34	14.12	14.33	61,534	+0.12(+0.83%)
Dec 09, 2010	14.54	14.54	14.20	14.21	83,122	-0.18(-1.28%)
Dec 08, 2010	14.63	14.68	14.30	14.40	86,177	-0.14(-0.95%)
Dec 07, 2010	14.86	14.86	14.47	14.54	87,416	-0.14(-0.94%)
Dec 06, 2010	14.24	14.99	14.22	14.67	130,480	+0.29(+1.99%)
Dec 03, 2010	14.33	14.47	14.30	14.39	33,358	-0.01(-0.07%)
Dec 02, 2010	14.39	14.47	14.25	14.40	67,750	-0.03(-0.18%)
Dec 01, 2010	14.48	14.48	13.96	14.42	133,032	+0.10(+0.68%)
Nov 30, 2010	14.38	14.44	14.03	14.33	115,500	-0.24(-1.65%)
Nov 29, 2010	14.61	14.65	14.23	14.57	102,357	-0.06(-0.42%)
Nov 26, 2010	14.52	14.72	14.16	14.63	28,580	+0.03(+0.18%)
Nov 24, 2010	14.54	14.60	14.60	14.60	59,374	+0.12(+0.81%)
Nov 23, 2010	14.18	14.50	14.16	14.48	66,382	+0.18(+1.29%)
Nov 22, 2010	14.16	14.41	14.03	14.30	61,491	+0.04(+0.29%)
Nov 19, 2010	14.02	14.50	13.92	14.26	113,686	+0.24(+1.72%)
Nov 18, 2010	14.06	14.14	13.91	14.02	89,162	+0.15(+1.07%)
Nov 17, 2010	13.79	13.90	13.66	13.87	51,960	+0.09(+0.67%)
Nov 16, 2010	13.99	13.99	13.69	13.78	140,089	-0.22(-1.54%)
Nov 15, 2010	14.10	14.35	13.97	13.99	80,439	+0.02(+0.15%)
Nov 12, 2010	13.79	14.09	13.74	13.97	43,762	+0.03(+0.22%)
Nov 11, 2010	14.13	14.24	13.90	13.94	42,010	-0.38(-2.68%)
Nov 10, 2010	13.47	14.35	13.44	14.33	165,643	+0.91(+6.80%)
Nov 09, 2010	13.94	13.99	13.35	13.41	128,367	-0.51(-3.68%)
Nov 08, 2010	14.35	14.35	13.85	13.93	80,796	-0.50(-3.48%)
Nov 05, 2010	14.41	14.56	14.34	14.43	92,206	+0.03(+0.18%)
Nov 04, 2010	14.08	14.46	14.00	14.40	206,364	+0.44(+3.16%)
Nov 03, 2010	13.71	13.99	13.61	13.96	84,599	+0.25(+1.83%)
Nov 02, 2010	13.42	13.72	13.35	13.71	118,546	+0.46(+3.48%)
Nov 01, 2010	13.07	13.42	13.05	13.25	109,640	+0.18(+1.37%)
Oct 29, 2010	12.99	13.30	12.93	13.07	90,992	+0.08(+0.63%)
Oct 28, 2010	13.23	13.33	12.92	12.99	76,104	-0.11(-0.86%)
Oct 27, 2010	13.12	13.20	12.97	13.10	62,067	-0.13(-0.97%)
Oct 25, 2010	13.41	13.48	13.21	13.23	55,739	-0.12(-0.88%)
Oct 22, 2010	13.46	13.56	13.17	13.35	61,202	-0.09(-0.69%)
Oct 21, 2010	13.51	13.59	13.25	13.44	80,722	-0.07(-0.49%)
Oct 20, 2010	13.24	13.62	13.24	13.51	69,726	+0.34(+2.61%)
Oct 19, 2010	13.17	13.45	13.10	13.16	92,580	-0.22(-1.61%)
Oct 18, 2010	13.05	13.38	13.03	13.38	88,988	+0.38(+2.96%)
Oct 15, 2010	13.16	13.21	12.92	12.99	114,568	-0.12(-0.94%)
Oct 14, 2010	13.13	13.22	12.84	13.12	139,868	+0.03(+0.20%)
Oct 13, 2010	13.04	13.22	12.97	13.09	138,764	+0.14(+1.07%)
Oct 12, 2010	13.00	13.10	12.92	12.95	60,496	-0.08(-0.63%)
Oct 11, 2010	12.92	13.30	12.92	13.03	87,305	+0.09(+0.67%)
Oct 08, 2010	12.95	13.01	12.79	12.95	87,574	-0.05(-0.36%)
Oct 07, 2010	13.08	13.08	12.92	12.99	335	+0.04(+0.32%)
Oct 06, 2010	13.08	13.08	12.88	12.95	140,549	-0.10(-0.79%)
Oct 05, 2010	12.92	13.07	12.71	13.05	105,759	+0.22(+1.68%)
Oct 04, 2010	12.73	12.92	12.72	12.84	60,551	+0.13(+1.05%)
Oct 01, 2010	12.71	12.89	12.60	12.71	70,731	-0.24(-1.83%)
Sep 30, 2010	12.94	12.96	12.56	12.94	1,537	+0.13(+1.01%)
Sep 29, 2010	12.98	12.98	12.81	12.81	212,672	-0.25(-1.88%)
Sep 28, 2010	13.06	13.33	12.82	13.06	3,262	-0.13(-1.01%)
Sep 27, 2010	13.51	13.51	13.01	13.19	152,007	-0.25(-1.83%)
Sep 24, 2010	13.07	13.44	13.01	13.44	79,084	+0.49(+3.76%)
Sep 23, 2010	13.23	13.34	12.82	12.95	670	-0.30(-2.28%)
Sep 22, 2010	13.22	13.28	13.10	13.25	105,376	+0.02(+0.15%)
Sep 21, 2010	13.37	13.42	13.12	13.23	68,062	-0.09(-0.64%)
Sep 20, 2010	12.99	13.46	12.93	13.32	172,992	+0.43(+3.31%)
Sep 17, 2010	12.89	13.06	12.67	12.89	148,117	-0.14(-1.08%)
Sep 15, 2010	12.82	13.06	12.79	13.03	137,196	+0.19(+1.45%)
Sep 14, 2010	12.61	12.98	12.61	12.85	115,381	+0.24(+1.91%)
Sep 13, 2010	12.48	12.79	12.41	12.61	108,963	+0.21(+1.66%)
Sep 10, 2010	12.33	12.51	12.21	12.40	89,741	+0.08(+0.61%)
Sep 09, 2010	12.48	12.49	12.21	12.32	90,881	-0.02(-0.16%)
Sep 08, 2010	12.25	12.41	12.16	12.34	86,046	+0.12(+0.99%)
Sep 07, 2010	12.15	12.27	12.13	12.22	545	-0.05(-0.37%)
Sep 03, 2010	12.24	12.29	12.12	12.27	50,682	+0.15(+1.20%)
Sep 02, 2010	12.25	12.25	12.10	12.12	270	-0.10(-0.78%)
Sep 01, 2010	12.07	12.25	12.06	12.22	122,908	+0.30(+2.53%)
Aug 31, 2010	11.92	11.97	11.79	11.92	198	+0.10(+0.85%)
Aug 30, 2010	12.02	12.02	11.79	11.82	70,555	-0.27(-2.20%)
Aug 27, 2010	12.08	12.10	11.71	12.08	115,163	+0.27(+2.25%)
Aug 26, 2010	12.14	12.14	11.77	11.82	382	-0.30(-2.45%)
Aug 25, 2010	11.81	12.14	11.79	12.11	378	+0.23(+1.95%)
Aug 24, 2010	11.69	11.99	11.60	11.88	1,538	+0.16(+1.33%)
Aug 23, 2010	11.97	12.00	11.69	11.73	109,050	-0.19(-1.56%)
Aug 20, 2010	11.66	12.01	11.65	11.91	125,897	+0.23(+1.98%)
Aug 19, 2010	12.03	12.04	11.67	11.68	571	-0.45(-3.69%)
Aug 18, 2010	12.04	12.14	11.92	12.13	5,775	+0.06(+0.46%)
Aug 17, 2010	11.85	12.11	11.74	12.07	913	+0.32(+2.69%)
Aug 16, 2010	11.71	11.77	11.59	11.76	92,311	+0.09(+0.73%)
Aug 13, 2010	11.67	11.81	11.58	11.67	90,537	-0.11(-0.94%)
Aug 12, 2010	11.56	11.87	11.56	11.78	185,417	+0.08(+0.64%)
Aug 11, 2010	11.86	11.89	11.58	11.71	187,142	-0.24(-2.02%)
Aug 10, 2010	11.98	12.14	11.77	11.95	1,360	-0.08(-0.67%)
Aug 09, 2010	11.95	12.07	11.69	12.03	113,561	+0.13(+1.06%)
Aug 06, 2010	11.90	11.92	11.53	11.90	175,364	+0.07(+0.60%)
Aug 05, 2010	11.97	12.22	11.83	11.83	162,594	-0.36(-2.93%)
Aug 04, 2010	12.01	12.19	11.92	12.19	1,108	+0.19(+1.59%)
Aug 03, 2010	11.91	12.06	11.73	12.00	95,212	+0.08(+0.63%)
Aug 02, 2010	11.81	11.99	11.53	11.92	153,543	+0.31(+2.68%)
Jul 30, 2010	11.61	11.75	11.36	11.61	152,723	+0.10(+0.83%)
Jul 29, 2010	11.58	11.71	11.49	11.51	81,951	+0.01(+0.09%)
Jul 28, 2010	11.73	11.73	11.36	11.50	121,084	-0.24(-2.05%)
Jul 27, 2010	11.96	12.10	11.72	11.75	342	-0.12(-0.97%)
Jul 26, 2010	11.69	11.91	11.65	11.86	146,569	+0.22(+1.86%)
Jul 23, 2010	11.40	11.66	11.17	11.65	107,483	+0.15(+1.31%)
Jul 22, 2010	11.36	11.57	11.31	11.49	101,898	+0.32(+2.83%)
Jul 21, 2010	11.61	11.61	11.14	11.18	97,162	-0.33(-2.84%)
Jul 20, 2010	10.88	11.51	10.76	11.50	141,462	+0.53(+4.86%)
Jul 19, 2010	11.41	11.55	10.91	10.97	377,857	-0.42(-3.70%)
Jul 16, 2010	11.39	11.62	11.28	11.39	84,992	-0.25(-2.16%)
Jul 15, 2010	12.10	12.15	11.51	11.65	150,220	-0.47(-3.90%)
Jul 14, 2010	12.12	12.24	11.90	12.12	184,349	-0.01(-0.08%)
Jul 13, 2010	12.13	12.25	11.73	12.13	1,500	+0.42(+3.61%)
Jul 12, 2010	11.63	11.86	11.56	11.71	92,043	+0.08(+0.65%)
Jul 09, 2010	11.63	11.65	11.38	11.63	146,289	+0.21(+1.80%)
Jul 08, 2010	11.42	11.47	11.19	11.42	455	+0.10(+0.84%)
Jul 07, 2010	11.33	11.33	10.91	11.33	100,700	+0.51(+4.74%)
Jul 06, 2010	11.31	11.41	10.81	10.82	210,469	-0.37(-3.32%)
Jul 02, 2010	11.19	11.49	10.97	11.19	124,930	-0.19(-1.68%)
Jul 01, 2010	11.71	11.71	11.18	11.38	119,767	-0.34(-2.92%)
Jun 30, 2010	11.72	11.84	11.50	11.72	1,203	+0.14(+1.22%)
Jun 29, 2010	11.88	11.88	11.44	11.58	121,522	-0.63(-5.19%)
Jun 25, 2010	12.21	12.21	11.60	12.21	436,846	+0.60(+5.17%)
Jun 24, 2010	12.12	12.12	11.61	11.61	224,048	-0.54(-4.42%)
Jun 23, 2010	12.07	12.36	12.07	12.15	117,023	+0.05(+0.45%)
Jun 22, 2010	12.10	12.44	12.07	12.10	446	-0.08(-0.69%)
Jun 21, 2010	12.44	12.55	12.11	12.18	152,684	-0.18(-1.43%)
Jun 18, 2010	12.36	12.64	12.24	12.36	260,059	-0.20(-1.57%)
Jun 17, 2010	12.57	12.62	12.30	12.55	96,120	+0.07(+0.59%)
Jun 16, 2010	12.21	12.54	12.09	12.48	172,856	+0.23(+1.85%)
Jun 15, 2010	12.25	12.35	11.94	12.25	775	+0.25(+2.09%)
Jun 14, 2010	12.41	12.44	11.87	12.00	162,433	-0.37(-2.98%)
Jun 11, 2010	12.13	12.51	12.01	12.37	149,257	+0.10(+0.84%)
Jun 10, 2010	12.27	12.27	11.85	12.27	721	+0.42(+3.53%)
Jun 09, 2010	11.58	11.97	11.50	11.85	145,467	+0.29(+2.47%)
Jun 08, 2010	11.55	11.64	11.26	11.56	98,176	+0.11(+0.99%)
Jun 07, 2010	11.40	11.62	11.30	11.45	106,279	+0.09(+0.82%)
Jun 04, 2010	11.36	11.87	11.33	11.36	131,359	-0.66(-5.49%)
Jun 03, 2010	11.84	12.14	11.68	12.02	146,086	+0.06(+0.54%)
Jun 02, 2010	11.95	11.95	11.72	11.95	110,399	+0.32(+2.75%)
Jun 01, 2010	11.63	11.96	11.58	11.63	629	-0.09(-0.76%)
May 28, 2010	11.72	11.89	11.46	11.72	109,202	-0.16(-1.37%)
May 27, 2010	11.56	11.95	11.51	11.88	253,896	+0.57(+5.05%)
May 26, 2010	11.31	11.73	11.27	11.31	631	+0.06(+0.57%)
May 25, 2010	10.84	11.27	10.73	11.25	150,848	+0.12(+1.06%)
May 24, 2010	11.18	11.41	11.08	11.13	83,216	-0.10(-0.88%)
May 21, 2010	10.69	11.30	10.52	11.23	308,014	+0.53(+4.97%)
May 20, 2010	10.73	11.00	10.70	10.70	206,159	-0.82(-7.10%)
May 19, 2010	11.78	11.95	11.33	11.51	158,744	-0.28(-2.34%)
May 18, 2010	12.46	12.46	11.66	11.79	18,892	-0.45(-3.66%)
May 17, 2010	12.60	12.75	11.94	12.24	133,670	-0.22(-1.78%)
May 14, 2010	12.46	12.76	12.26	12.46	115,030	-0.36(-2.84%)
May 13, 2010	13.06	13.12	12.82	12.82	78,416	-0.27(-2.03%)
May 12, 2010	12.84	13.37	12.84	13.09	183,755	+0.53(+4.23%)
May 11, 2010	12.59	13.00	12.53	12.56	97,367	+0.06(+0.47%)
May 10, 2010	12.34	12.50	12.18	12.50	168,085	+0.68(+5.79%)
May 07, 2010	11.76	12.06	11.03	11.81	289,181	+0.07(+0.59%)
May 06, 2010	12.25	13.86	9.801	11.75	394,203	-0.54(-4.41%)
May 05, 2010	12.31	12.41	12.20	12.29	177,697	-0.32(-2.50%)
May 04, 2010	13.05	13.13	12.55	12.60	152,961	-0.59(-4.48%)