TransAlta Corporation (NY: TAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6.151	6.169	6.068	6.080	309,520	-0.09(-1.39%)
Apr 29, 2010	6.184	6.205	6.095	6.166	127,853	+0.02(+0.34%)
Apr 28, 2010	6.270	6.279	6.003	6.145	258,435	-0.05(-0.86%)
Apr 27, 2010	6.616	6.616	6.163	6.199	429,965	-0.31(-4.69%)
Apr 26, 2010	6.501	6.557	6.471	6.504	94,594	-0.02(-0.32%)
Apr 23, 2010	6.471	6.524	6.462	6.524	59,089	+0.01(+0.18%)
Apr 22, 2010	6.560	6.560	6.465	6.513	104,514	-0.01(-0.23%)
Apr 21, 2010	6.592	6.625	6.492	6.527	62,311	-0.02(-0.32%)
Apr 20, 2010	6.551	6.575	6.518	6.548	149,929	+0.12(+1.84%)
Apr 19, 2010	6.403	6.430	6.320	6.430	96,890	+0.03(+0.42%)
Apr 16, 2010	6.459	6.459	6.273	6.403	404,026	-0.03(-0.41%)
Apr 15, 2010	6.533	6.533	6.418	6.430	106,861	-0.10(-1.59%)
Apr 14, 2010	6.575	6.575	6.518	6.533	70,566	+0.01(+0.14%)
Apr 13, 2010	6.551	6.575	6.515	6.524	111,021	+0.01(+0.14%)
Apr 12, 2010	6.453	6.515	6.453	6.515	90,583	+0.04(+0.64%)
Apr 09, 2010	6.548	6.548	6.444	6.474	79,319	-0.03(-0.41%)
Apr 08, 2010	6.524	6.524	6.412	6.501	54,798	-0.01(-0.23%)
Apr 07, 2010	6.566	6.672	6.501	6.515	144,679	-0.20(-2.96%)
Apr 06, 2010	6.738	6.788	6.696	6.714	62,986	-0.03(-0.44%)
Apr 05, 2010	6.699	6.770	6.699	6.744	52,249	+0.09(+1.34%)
Apr 01, 2010	6.595	6.655	6.655	6.655	86,777	+0.12(+1.90%)
Mar 31, 2010	6.563	6.640	6.530	6.530	129,322	-0.02(-0.27%)
Mar 30, 2010	6.604	6.622	6.539	6.548	88,017	-0.01(-0.23%)
Mar 29, 2010	6.515	6.591	6.504	6.563	131,186	+0.10(+1.51%)
Mar 26, 2010	6.738	6.738	6.409	6.465	243,487	-0.22(-3.24%)
Mar 25, 2010	6.726	6.773	6.658	6.681	138,277	+0.03(+0.49%)
Mar 24, 2010	6.640	6.699	6.604	6.649	235,853	-0.04(-0.53%)
Mar 23, 2010	6.664	6.696	6.604	6.684	97,842	+0.07(+1.07%)
Mar 22, 2010	6.536	6.625	6.518	6.613	88,749	+0.00(+0.04%)
Mar 19, 2010	6.741	6.741	6.566	6.610	141,849	-0.08(-1.20%)
Mar 18, 2010	6.770	6.770	6.658	6.690	105,382	-0.04(-0.66%)
Mar 17, 2010	6.764	6.764	6.696	6.735	97,414	+0.00(+0.00%)
Mar 16, 2010	6.752	6.758	6.675	6.735	163,675	+0.06(+0.89%)
Mar 15, 2010	6.601	6.675	6.598	6.675	165,131	+0.06(+0.85%)
Mar 12, 2010	6.604	6.637	6.584	6.619	110,417	+0.07(+1.09%)
Mar 11, 2010	6.551	6.551	6.456	6.548	109,738	+0.02(+0.36%)
Mar 10, 2010	6.536	6.566	6.492	6.524	116,988	-0.02(-0.32%)
Mar 09, 2010	6.477	6.563	6.477	6.545	151,662	+0.05(+0.73%)
Mar 08, 2010	6.578	6.581	6.483	6.498	74,534	-0.03(-0.45%)
Mar 05, 2010	6.424	6.533	6.394	6.527	84,025	+0.15(+2.42%)
Mar 04, 2010	6.456	6.456	6.350	6.373	88,854	-0.04(-0.65%)
Mar 03, 2010	6.447	6.492	6.400	6.415	105,804	-0.02(-0.28%)
Mar 02, 2010	6.403	6.486	6.359	6.433	206,956	+0.10(+1.54%)
Mar 01, 2010	6.234	6.344	6.228	6.335	139,698	+0.15(+2.34%)
Feb 26, 2010	6.234	6.273	6.175	6.190	169,544	-0.07(-1.14%)
Feb 25, 2010	6.335	6.335	6.187	6.261	152,644	-0.11(-1.70%)
Feb 24, 2010	6.447	6.461	6.274	6.369	252,811	-0.10(-1.61%)
Feb 23, 2010	6.513	6.580	6.421	6.473	201,205	-0.11(-1.71%)
Feb 22, 2010	6.580	6.643	6.562	6.586	113,387	+0.01(+0.22%)
Feb 19, 2010	6.467	6.577	6.461	6.571	137,394	+0.07(+1.02%)
Feb 18, 2010	6.508	6.551	6.427	6.505	175,815	+0.01(+0.13%)
Feb 17, 2010	6.583	6.588	6.485	6.496	174,239	-0.02(-0.31%)
Feb 16, 2010	6.433	6.528	6.412	6.516	104,571	+0.15(+2.36%)
Feb 12, 2010	6.225	6.366	6.366	6.366	129,597	+0.02(+0.32%)
Feb 11, 2010	6.170	6.349	6.130	6.346	196,218	+0.18(+3.00%)
Feb 10, 2010	6.052	6.187	6.031	6.161	389,336	+0.10(+1.72%)
Feb 09, 2010	6.057	6.081	5.985	6.057	131,329	+0.10(+1.65%)
Feb 08, 2010	6.008	6.029	5.945	5.959	152,096	-0.05(-0.91%)
Feb 05, 2010	5.945	6.023	5.769	6.014	587,221	+0.08(+1.26%)
Feb 04, 2010	6.106	6.106	5.933	5.939	223,531	-0.18(-3.02%)
Feb 03, 2010	6.245	6.245	6.118	6.124	122,971	-0.15(-2.35%)
Feb 02, 2010	6.106	6.271	6.101	6.271	314,325	+0.15(+2.45%)
Feb 01, 2010	6.075	6.141	6.029	6.121	115,961	+0.12(+2.02%)
Jan 29, 2010	6.026	6.047	5.954	6.000	133,367	+0.00(+0.00%)
Jan 28, 2010	6.179	6.179	5.977	6.000	105,826	-0.12(-1.98%)
Jan 27, 2010	6.078	6.144	5.985	6.121	174,873	+0.07(+1.14%)
Jan 26, 2010	6.156	6.156	6.031	6.052	155,083	-0.16(-2.56%)
Jan 25, 2010	6.216	6.242	6.095	6.210	203,052	+0.04(+0.70%)
Jan 22, 2010	6.268	6.268	6.144	6.167	107,908	-0.10(-1.66%)
Jan 21, 2010	6.404	6.427	6.257	6.271	133,336	-0.13(-2.03%)
Jan 20, 2010	6.528	6.528	6.306	6.401	165,271	-0.19(-2.89%)
Jan 19, 2010	6.666	6.669	6.554	6.591	211,375	-0.06(-0.91%)
Jan 15, 2010	6.689	6.652	6.652	6.652	208,949	-0.03(-0.39%)
Jan 14, 2010	6.612	6.681	6.612	6.678	99,491	+0.07(+1.05%)
Jan 13, 2010	6.522	6.629	6.522	6.609	111,297	+0.11(+1.64%)
Jan 12, 2010	6.577	6.577	6.487	6.502	66,936	-0.07(-1.10%)
Jan 11, 2010	6.502	6.600	6.502	6.574	125,543	+0.03(+0.53%)
Jan 08, 2010	6.418	6.539	6.418	6.539	171,006	+0.11(+1.66%)
Jan 07, 2010	6.571	6.571	6.343	6.433	227,724	-0.14(-2.07%)
Jan 06, 2010	6.580	6.600	6.499	6.568	101,297	+0.05(+0.71%)
Jan 05, 2010	6.565	6.568	6.470	6.522	79,387	+0.01(+0.13%)
Jan 04, 2010	6.464	6.591	6.464	6.513	134,971	+0.09(+1.35%)
Dec 31, 2009	6.487	6.427	6.427	6.427	117,469	-0.02(-0.36%)
Dec 30, 2009	6.557	6.557	6.372	6.450	126,870	-0.06(-0.93%)
Dec 29, 2009	6.516	6.557	6.476	6.511	106,467	+0.12(+1.90%)
Dec 28, 2009	6.415	6.441	6.372	6.389	15,756	-0.00(-0.05%)
Dec 24, 2009	6.343	6.418	6.308	6.392	78,312	+0.05(+0.73%)
Dec 23, 2009	6.366	6.459	6.326	6.346	60,987	+0.02(+0.37%)
Dec 22, 2009	6.277	6.326	6.231	6.323	114,918	+0.08(+1.20%)
Dec 21, 2009	6.404	6.415	6.210	6.248	114,991	-0.03(-0.51%)
Dec 18, 2009	6.303	6.381	6.213	6.280	419,233	+0.02(+0.37%)
Dec 17, 2009	6.262	6.283	6.106	6.257	299,765	-0.02(-0.28%)
Dec 16, 2009	6.280	6.326	6.233	6.274	68,641	-0.00(-0.05%)
Dec 15, 2009	6.184	6.316	6.176	6.277	117,781	+0.04(+0.69%)
Dec 14, 2009	6.026	6.265	6.003	6.233	190,133	+0.22(+3.60%)
Dec 11, 2009	5.985	6.029	5.948	6.017	143,780	+0.03(+0.53%)
Dec 10, 2009	5.945	5.994	5.945	5.985	65,412	+0.04(+0.73%)
Dec 09, 2009	5.919	5.959	5.873	5.942	56,925	+0.03(+0.59%)
Dec 08, 2009	5.979	5.979	5.870	5.907	130,980	-0.09(-1.54%)
Dec 07, 2009	5.968	6.020	5.968	6.000	57,646	+0.05(+0.92%)
Dec 04, 2009	6.072	6.101	5.922	5.945	108,120	-0.03(-0.53%)
Dec 03, 2009	6.005	6.046	5.977	5.977	123,221	-0.03(-0.43%)
Dec 02, 2009	6.040	6.104	6.000	6.003	219,307	-0.05(-0.81%)
Dec 01, 2009	6.112	6.147	6.034	6.052	93,812	+0.01(+0.19%)
Nov 30, 2009	5.936	6.040	5.890	6.040	154,563	+0.13(+2.20%)
Nov 27, 2009	5.059	5.928	5.827	5.910	94,762	-0.21(-3.49%)
Nov 25, 2009	6.037	6.127	6.037	6.124	82,827	+0.12(+1.92%)
Nov 24, 2009	5.977	6.057	5.945	6.008	128,557	+0.03(+0.58%)
Nov 23, 2009	5.997	6.020	5.925	5.974	139,646	+0.08(+1.27%)
Nov 20, 2009	5.902	5.919	5.818	5.899	110,954	+0.01(+0.15%)
Nov 19, 2009	5.850	5.902	5.743	5.890	213,641	+0.04(+0.69%)
Nov 18, 2009	5.815	5.884	5.789	5.850	95,299	+0.05(+0.80%)
Nov 17, 2009	5.801	5.806	5.711	5.803	76,327	+0.01(+0.20%)
Nov 16, 2009	5.685	5.829	5.685	5.792	194,039	+0.12(+2.03%)
Nov 13, 2009	5.622	5.708	5.599	5.676	167,998	+0.05(+0.98%)
Nov 12, 2009	5.676	5.699	5.604	5.622	67,456	-0.03(-0.56%)
Nov 11, 2009	5.674	5.708	5.636	5.653	56,440	+0.03(+0.56%)
Nov 10, 2009	5.630	5.673	5.601	5.622	81,635	-0.01(-0.15%)
Nov 09, 2009	5.648	5.659	5.616	5.630	82,772	+0.14(+2.47%)
Nov 06, 2009	5.535	5.578	5.483	5.495	60,429	-0.07(-1.19%)
Nov 05, 2009	5.512	5.575	5.486	5.561	101,630	+0.05(+0.84%)
Nov 04, 2009	5.463	5.567	5.463	5.515	132,369	+0.05(+1.00%)
Nov 03, 2009	5.385	5.474	5.382	5.460	111,918	+0.08(+1.39%)
Nov 02, 2009	5.394	5.437	5.353	5.385	234,716	+0.01(+0.21%)
Oct 30, 2009	5.486	5.486	5.371	5.373	147,384	-0.10(-1.74%)
Oct 29, 2009	5.469	5.489	5.394	5.469	216,230	-0.04(-0.79%)
Oct 28, 2009	5.622	5.633	5.483	5.512	264,860	-0.16(-2.90%)
Oct 27, 2009	5.728	5.740	5.676	5.676	73,562	-0.03(-0.46%)
Oct 26, 2009	5.821	5.853	5.685	5.702	79,092	-0.10(-1.79%)
Oct 23, 2009	5.818	5.827	5.789	5.806	125,231	-0.10(-1.66%)
Oct 22, 2009	5.821	5.907	5.803	5.904	69,313	+0.05(+0.94%)
Oct 21, 2009	5.873	5.928	5.847	5.850	59,271	-0.02(-0.34%)
Oct 20, 2009	5.821	5.878	5.821	5.870	96,602	-0.09(-1.55%)
Oct 19, 2009	5.959	5.997	5.867	5.962	164,962	+0.03(+0.58%)
Oct 16, 2009	5.792	5.962	5.780	5.928	144,126	+0.11(+1.89%)
Oct 15, 2009	5.979	5.991	5.806	5.818	161,577	-0.18(-3.08%)
Oct 14, 2009	6.011	6.089	5.977	6.003	109,610	+0.04(+0.68%)
Oct 13, 2009	6.132	6.147	5.956	5.962	135,865	-0.17(-2.73%)
Oct 12, 2009	6.083	6.150	6.043	6.130	99,796	+0.11(+1.77%)
Oct 09, 2009	6.112	6.112	6.011	6.023	67,439	+0.01(+0.14%)
Oct 08, 2009	5.864	6.040	5.864	6.014	142,494	+0.15(+2.56%)
Oct 07, 2009	5.881	5.899	5.824	5.864	103,192	+0.01(+0.25%)
Oct 06, 2009	5.772	5.893	5.749	5.850	187,469	+0.15(+2.63%)
Oct 05, 2009	5.668	5.746	5.610	5.700	241,848	+0.08(+1.44%)
Oct 02, 2009	5.584	5.726	5.578	5.619	101,120	-0.05(-0.87%)
Oct 01, 2009	5.902	5.925	5.659	5.668	117,018	-0.25(-4.29%)
Sep 30, 2009	5.829	5.928	5.749	5.922	155,894	+0.17(+2.91%)
Sep 29, 2009	5.728	5.766	5.711	5.754	54,881	+0.00(+0.05%)
Sep 28, 2009	5.728	5.769	5.708	5.752	35,292	+0.06(+1.01%)
Sep 25, 2009	5.688	5.737	5.636	5.694	90,267	-0.01(-0.20%)
Sep 24, 2009	5.930	5.951	5.694	5.705	169,803	-0.18(-3.04%)
Sep 23, 2009	5.925	5.982	5.881	5.884	164,786	-0.04(-0.73%)
Sep 22, 2009	5.835	5.939	5.827	5.928	72,768	+0.15(+2.65%)
Sep 21, 2009	5.789	5.827	5.734	5.775	108,719	-0.06(-1.04%)
Sep 18, 2009	5.887	5.893	5.795	5.835	50,099	-0.05(-0.93%)
Sep 17, 2009	5.899	5.928	5.853	5.890	145,280	+0.03(+0.44%)
Sep 16, 2009	5.801	5.904	5.760	5.864	107,506	+0.09(+1.60%)
Sep 15, 2009	5.685	5.775	5.607	5.772	90,544	+0.13(+2.25%)
Sep 14, 2009	5.544	5.648	5.544	5.645	59,136	+0.05(+0.93%)
Sep 11, 2009	5.561	5.648	5.552	5.593	116,706	+0.03(+0.62%)
Sep 10, 2009	5.607	5.607	5.532	5.558	129,250	-0.03(-0.47%)
Sep 09, 2009	5.607	5.659	5.575	5.584	71,036	+0.01(+0.26%)
Sep 08, 2009	5.700	5.720	5.547	5.570	869,338	-0.04(-0.67%)
Sep 04, 2009	5.532	5.619	5.506	5.607	69,764	+0.15(+2.70%)
Sep 03, 2009	5.399	5.483	5.399	5.460	86,324	+0.05(+0.96%)
Sep 02, 2009	5.408	5.492	5.408	5.408	121,402	-0.05(-1.00%)
Sep 01, 2009	5.601	5.671	5.460	5.463	186,564	-0.13(-2.27%)
Aug 31, 2009	5.558	5.610	5.526	5.590	111,277	-0.07(-1.22%)
Aug 28, 2009	5.769	5.789	5.610	5.659	130,723	-0.14(-2.39%)
Aug 27, 2009	5.734	5.812	5.659	5.798	119,544	+0.08(+1.46%)
Aug 26, 2009	5.783	5.792	5.694	5.714	174,606	-0.12(-1.98%)
Aug 25, 2009	5.971	5.971	5.786	5.829	192,358	-0.10(-1.75%)
Aug 24, 2009	5.489	6.132	5.489	5.933	130,792	-0.14(-2.23%)
Aug 21, 2009	6.008	6.101	5.994	6.069	132,612	+0.12(+1.94%)
Aug 20, 2009	5.916	6.023	5.878	5.954	166,847	+0.06(+1.08%)
Aug 19, 2009	5.648	5.928	5.648	5.890	139,805	+0.14(+2.51%)
Aug 18, 2009	5.590	5.757	5.555	5.746	131,291	+0.19(+3.43%)
Aug 17, 2009	5.601	5.625	5.532	5.555	108,265	-0.16(-2.88%)
Aug 14, 2009	5.792	5.855	5.691	5.720	135,668	-0.06(-1.05%)
Aug 13, 2009	5.757	5.795	5.694	5.780	82,311	+0.06(+1.01%)
Aug 12, 2009	5.567	5.722	5.547	5.722	86,920	+0.19(+3.38%)
Aug 11, 2009	5.604	5.651	5.515	5.535	84,678	-0.13(-2.29%)
Aug 10, 2009	5.705	5.734	5.633	5.665	95,112	-0.03(-0.56%)
Aug 07, 2009	5.783	5.792	5.697	5.697	58,020	-0.01(-0.15%)
Aug 06, 2009	5.853	5.873	5.674	5.705	93,975	-0.12(-2.08%)
Aug 05, 2009	5.653	5.844	5.653	5.827	142,879	+0.16(+2.75%)
Aug 04, 2009	5.746	5.815	5.627	5.671	137,879	-0.08(-1.31%)
Aug 03, 2009	5.740	5.746	5.602	5.746	97,284	+0.01(+0.15%)
Jul 31, 2009	5.570	5.749	5.552	5.737	140,079	+0.19(+3.38%)
Jul 30, 2009	5.529	5.552	5.486	5.550	56,960	+0.06(+1.10%)
Jul 29, 2009	5.578	5.578	5.454	5.489	158,358	-0.09(-1.65%)
Jul 28, 2009	5.642	5.648	5.552	5.581	67,657	-0.06(-1.07%)
Jul 27, 2009	5.622	5.691	5.613	5.642	80,367	+0.06(+1.14%)
Jul 24, 2009	5.535	5.613	5.535	5.578	2,009	+0.03(+0.52%)
Jul 23, 2009	5.463	5.573	5.463	5.550	81,085	+0.08(+1.37%)
Jul 22, 2009	5.469	5.512	5.457	5.474	80,322	+0.01(+0.16%)
Jul 21, 2009	5.477	5.537	5.339	5.466	88,795	+0.05(+1.01%)
Jul 20, 2009	5.466	5.477	5.373	5.411	144,151	-0.03(-0.53%)
Jul 17, 2009	5.509	5.529	5.428	5.440	77,619	-0.04(-0.68%)
Jul 16, 2009	5.538	5.538	5.451	5.477	135,488	-0.04(-0.68%)
Jul 15, 2009	5.440	5.541	5.368	5.515	143,111	+0.23(+4.31%)
Jul 14, 2009	5.246	5.307	5.203	5.287	82,817	+0.08(+1.44%)
Jul 13, 2009	5.238	5.252	5.151	5.212	63,066	+0.01(+0.28%)
Jul 10, 2009	5.232	5.235	5.166	5.197	63,031	-0.04(-0.72%)
Jul 09, 2009	5.218	5.281	5.209	5.235	54,462	+0.05(+1.06%)
Jul 08, 2009	5.270	5.306	5.117	5.180	89,550	-0.10(-1.86%)
Jul 07, 2009	5.437	5.437	5.252	5.278	108,147	-0.10(-1.83%)
Jul 06, 2009	5.472	5.472	5.281	5.376	158,354	-0.12(-2.26%)
Jul 02, 2009	5.619	5.619	5.394	5.500	120,681	-0.13(-2.36%)
Jul 01, 2009	5.627	5.676	5.587	5.633	53,782	+0.03(+0.46%)
Jun 30, 2009	5.714	5.962	5.558	5.607	300,118	-0.35(-5.95%)
Jun 29, 2009	5.697	5.962	5.697	5.962	203,804	+0.35(+6.22%)
Jun 26, 2009	5.599	5.645	5.550	5.613	59,150	+0.01(+0.26%)
Jun 25, 2009	5.570	5.607	5.547	5.599	158,704	-0.04(-0.67%)
Jun 24, 2009	5.564	5.743	5.564	5.636	153,160	+0.10(+1.82%)
Jun 23, 2009	5.417	5.555	5.414	5.535	125,785	+0.11(+2.02%)
Jun 22, 2009	5.457	5.474	5.405	5.425	103,262	-0.16(-2.79%)
Jun 19, 2009	5.486	5.587	5.451	5.581	158,063	+0.15(+2.76%)
Jun 18, 2009	5.267	5.437	5.255	5.431	70,637	+0.14(+2.56%)
Jun 17, 2009	5.373	5.373	5.171	5.296	120,639	-0.10(-1.77%)
Jun 16, 2009	5.446	5.449	5.385	5.391	92,773	+0.03(+0.65%)
Jun 15, 2009	5.503	5.503	5.278	5.356	132,126	-0.15(-2.78%)
Jun 12, 2009	5.382	5.538	5.373	5.509	113,629	+0.05(+0.85%)
Jun 11, 2009	5.336	5.558	5.330	5.463	213,801	+0.16(+2.99%)
Jun 10, 2009	5.284	5.313	5.255	5.304	128,595	+0.04(+0.82%)
Jun 09, 2009	5.246	5.298	5.244	5.261	124,909	+0.09(+1.79%)
Jun 08, 2009	5.160	5.193	5.122	5.169	101,668	+0.02(+0.39%)
Jun 05, 2009	5.264	5.270	5.137	5.148	345,051	-0.11(-2.09%)
Jun 04, 2009	5.195	5.275	5.154	5.258	61,472	+0.06(+1.17%)
Jun 03, 2009	5.356	5.362	5.180	5.197	236,671	-0.18(-3.38%)
Jun 02, 2009	5.359	5.397	5.330	5.379	116,776	+0.04(+0.81%)
Jun 01, 2009	5.327	5.391	5.319	5.336	179,915	+0.04(+0.82%)
May 29, 2009	5.232	5.362	5.232	5.293	178,820	+0.10(+1.83%)
May 28, 2009	5.252	5.287	5.186	5.197	503,589	-0.08(-1.42%)
May 27, 2009	5.304	5.362	5.265	5.272	242,257	+0.00(+0.05%)
May 26, 2009	5.177	5.304	5.163	5.270	172,634	+0.10(+1.95%)
May 22, 2009	5.091	5.195	5.076	5.169	189,981	+0.10(+1.99%)
May 21, 2009	5.059	5.082	5.007	5.068	209,989	-0.03(-0.68%)
May 20, 2009	5.099	5.166	5.091	5.102	477,226	+0.02(+0.45%)
May 19, 2009	5.065	5.122	5.059	5.079	231,275	+0.09(+1.79%)
May 18, 2009	4.987	5.001	4.935	4.990	68,870	+0.04(+0.88%)
May 15, 2009	5.019	5.050	4.941	4.946	98,410	-0.06(-1.27%)
May 14, 2009	4.912	5.042	4.912	5.010	182,940	+0.08(+1.52%)
May 13, 2009	5.203	5.203	4.926	4.935	156,833	-0.26(-5.00%)
May 12, 2009	5.255	5.272	5.143	5.195	263,983	-0.04(-0.72%)
May 11, 2009	5.368	5.368	5.232	5.232	119,201	-0.14(-2.53%)
May 08, 2009	5.281	5.373	5.281	5.368	157,665	+0.18(+3.45%)
May 07, 2009	5.296	5.301	5.189	5.189	175,708	-0.11(-2.07%)
May 06, 2009	5.218	5.304	5.200	5.298	167,735	+0.10(+1.94%)
May 05, 2009	5.186	5.209	5.134	5.197	184,704	+0.01(+0.22%)
May 04, 2009	5.166	5.186	5.145	5.186	454,928	+0.12(+2.28%)