Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.32	20.72	20.16	20.52	1,388,893	+0.85(+4.30%)
Apr 28, 2011	19.76	20.05	19.47	19.67	1,131,440	-0.08(-0.42%)
Apr 27, 2011	19.36	19.79	19.21	19.75	959,672	+0.27(+1.41%)
Apr 26, 2011	18.73	19.55	18.68	19.48	1,361,581	+0.76(+4.08%)
Apr 25, 2011	18.56	18.85	18.56	18.72	809,236	+0.14(+0.76%)
Apr 21, 2011	18.24	18.63	18.05	18.58	982,993	+0.33(+1.82%)
Apr 20, 2011	17.68	18.25	17.66	18.24	777,864	+0.80(+4.56%)
Apr 19, 2011	17.27	17.51	17.25	17.45	501,527	+0.22(+1.30%)
Apr 18, 2011	17.09	17.27	17.00	17.22	635,525	-0.18(-1.05%)
Apr 15, 2011	17.02	17.41	16.90	17.41	628,731	+0.32(+1.89%)
Apr 14, 2011	16.83	17.11	16.77	17.08	595,686	+0.05(+0.29%)
Apr 13, 2011	17.18	17.25	16.86	17.03	434,705	-0.12(-0.68%)
Apr 12, 2011	17.21	17.27	17.02	17.15	501,500	-0.22(-1.29%)
Apr 11, 2011	17.31	17.56	17.31	17.37	443,281	+0.03(+0.19%)
Apr 08, 2011	17.67	17.79	17.25	17.34	290,913	-0.17(-0.99%)
Apr 07, 2011	17.67	17.75	17.47	17.51	462,698	-0.10(-0.56%)
Apr 06, 2011	17.56	17.68	17.50	17.61	561,860	+0.20(+1.14%)
Apr 05, 2011	17.33	17.48	17.29	17.42	400,413	+0.03(+0.19%)
Apr 04, 2011	17.44	17.48	17.28	17.38	384,875	+0.01(+0.05%)
Apr 01, 2011	17.48	17.56	17.33	17.37	676,680	+0.06(+0.33%)
Mar 31, 2011	17.44	17.56	17.31	17.32	831,300	-0.18(-1.04%)
Mar 30, 2011	17.50	17.50	17.50	17.50	361,155	+0.03(+0.19%)
Mar 29, 2011	17.27	17.50	17.19	17.46	446,544	+0.17(+0.96%)
Mar 28, 2011	17.52	17.64	17.29	17.30	345,583	-0.21(-1.18%)
Mar 25, 2011	17.66	17.80	17.46	17.51	617,387	-0.11(-0.61%)
Mar 24, 2011	17.73	17.80	17.55	17.61	304,462	+0.00(+0.00%)
Mar 23, 2011	17.73	17.73	17.41	17.61	340,758	-0.08(-0.47%)
Mar 22, 2011	17.83	17.87	17.68	17.70	586,909	-0.07(-0.37%)
Mar 21, 2011	17.70	17.80	17.68	17.76	760,056	+0.32(+1.81%)
Mar 18, 2011	17.20	17.46	17.10	17.45	649,872	+0.43(+2.53%)
Mar 17, 2011	17.32	17.32	17.00	17.02	231,935	-0.02(-0.15%)
Mar 16, 2011	17.12	17.29	16.84	17.04	640,458	-0.12(-0.68%)
Mar 15, 2011	17.12	17.30	17.09	17.16	500,633	-0.04(-0.24%)
Mar 14, 2011	17.00	17.25	16.81	17.20	307,409	-0.02(-0.10%)
Mar 11, 2011	17.11	17.32	16.95	17.22	354,569	+0.01(+0.05%)
Mar 10, 2011	17.28	17.37	17.03	17.21	511,070	-0.23(-1.33%)
Mar 09, 2011	17.59	17.68	17.33	17.44	569,768	-0.15(-0.85%)
Mar 08, 2011	17.27	17.66	17.21	17.59	468,655	+0.30(+1.73%)
Mar 07, 2011	17.76	17.76	17.10	17.29	653,831	-0.39(-2.20%)
Mar 04, 2011	17.92	17.96	17.56	17.68	704,515	-0.27(-1.48%)
Mar 03, 2011	17.49	18.00	17.42	17.95	2,597,407	+0.56(+3.19%)
Mar 02, 2011	17.14	17.66	17.06	17.39	436,308	+0.18(+1.06%)
Mar 01, 2011	17.64	17.85	17.16	17.21	883,501	-0.44(-2.49%)
Feb 28, 2011	17.53	17.65	17.45	17.65	740,691	+0.20(+1.14%)
Feb 25, 2011	17.32	17.45	17.28	17.45	398,325	+0.15(+0.86%)
Feb 24, 2011	17.14	17.35	17.08	17.30	929,766	+0.13(+0.77%)
Feb 23, 2011	17.09	17.22	16.74	17.17	1,680,028	+0.10(+0.58%)
Feb 22, 2011	16.94	17.16	16.77	17.07	1,212,269	-0.04(-0.24%)
Feb 18, 2011	17.69	18.17	16.62	17.11	1,872,690	-0.84(-4.69%)
Feb 17, 2011	17.65	17.98	17.54	17.95	602,366	+0.25(+1.40%)
Feb 16, 2011	17.75	17.84	17.64	17.70	345,751	+0.04(+0.23%)
Feb 15, 2011	17.80	17.87	17.60	17.66	637,113	-0.21(-1.20%)
Feb 14, 2011	17.17	18.09	17.17	17.88	832,917	+0.61(+3.54%)
Feb 11, 2011	17.00	17.27	16.96	17.27	228,984	+0.15(+0.87%)
Feb 10, 2011	17.00	17.13	16.67	17.12	183,923	+0.02(+0.14%)
Feb 09, 2011	16.99	17.18	16.89	17.09	581,471	-0.02(-0.10%)
Feb 08, 2011	16.96	17.11	16.87	17.11	197,522	+0.17(+0.98%)
Feb 07, 2011	16.43	17.00	16.42	16.94	254,228	+0.50(+3.07%)
Feb 04, 2011	16.74	16.83	16.33	16.44	674,739	-0.30(-1.78%)
Feb 03, 2011	16.81	16.81	16.55	16.74	274,958	-0.07(-0.44%)
Feb 02, 2011	16.84	17.02	16.76	16.81	269,388	-0.12(-0.68%)
Feb 01, 2011	16.49	16.96	16.39	16.93	305,382	+0.55(+3.38%)
Jan 31, 2011	16.36	16.66	16.30	16.37	470,228	+0.12(+0.71%)
Jan 28, 2011	16.71	16.74	16.23	16.26	360,476	-0.45(-2.72%)
Jan 27, 2011	16.94	17.03	16.68	16.71	474,165	-0.26(-1.56%)
Jan 26, 2011	16.46	17.02	16.31	16.98	510,268	+0.48(+2.90%)
Jan 25, 2011	16.41	16.54	16.27	16.50	259,997	-0.06(-0.35%)
Jan 24, 2011	16.27	16.60	16.27	16.55	239,338	+0.22(+1.37%)
Jan 21, 2011	16.56	16.59	16.32	16.33	409,587	-0.12(-0.75%)
Jan 20, 2011	16.41	16.60	16.22	16.46	395,499	-0.10(-0.60%)
Jan 19, 2011	16.89	17.02	16.54	16.55	341,749	-0.37(-2.20%)
Jan 18, 2011	16.80	16.95	16.62	16.93	428,226	+0.12(+0.69%)
Jan 14, 2011	16.74	16.90	16.60	16.81	574,944	+0.03(+0.20%)
Jan 13, 2011	16.99	16.99	16.70	16.78	1,207,462	-0.18(-1.07%)
Jan 12, 2011	16.94	17.03	16.84	16.96	318,365	+0.11(+0.64%)
Jan 11, 2011	16.90	17.06	16.78	16.85	481,581	+0.04(+0.25%)
Jan 10, 2011	16.73	16.88	16.56	16.81	277,273	+0.00(+0.00%)
Jan 07, 2011	16.93	17.03	16.52	16.81	280,147	-0.07(-0.44%)
Jan 06, 2011	17.01	17.03	16.80	16.89	277,594	-0.07(-0.44%)
Jan 05, 2011	16.77	17.01	16.77	16.96	499,241	+0.12(+0.69%)
Jan 04, 2011	17.49	17.49	16.83	16.84	618,266	-0.51(-2.95%)
Jan 03, 2011	17.27	17.55	17.25	17.36	490,436	+0.28(+1.65%)
Dec 31, 2010	17.21	17.32	17.07	17.07	187,701	-0.20(-1.15%)
Dec 30, 2010	17.41	17.46	17.27	17.27	157,158	-0.19(-1.09%)
Dec 29, 2010	17.43	17.57	17.39	17.46	239,369	+0.07(+0.43%)
Dec 28, 2010	17.44	17.47	17.27	17.39	276,982	-0.05(-0.28%)
Dec 27, 2010	17.31	17.45	17.26	17.44	130,831	+0.06(+0.33%)
Dec 23, 2010	17.35	17.44	17.32	17.38	310,035	+0.01(+0.05%)
Dec 22, 2010	17.36	17.48	17.30	17.37	347,665	+0.02(+0.10%)
Dec 21, 2010	17.25	17.37	17.21	17.36	234,569	+0.20(+1.16%)
Dec 20, 2010	17.23	17.35	17.14	17.16	409,003	-0.03(-0.19%)
Dec 17, 2010	17.33	17.36	17.06	17.19	613,336	-0.18(-1.05%)
Dec 16, 2010	17.03	17.38	16.98	17.37	443,108	+0.40(+2.34%)
Dec 15, 2010	16.99	17.27	16.93	16.98	395,878	+0.00(+0.00%)
Dec 14, 2010	16.84	17.10	16.84	16.98	406,350	+0.16(+0.93%)
Dec 13, 2010	17.01	17.08	16.82	16.82	304,817	-0.13(-0.78%)
Dec 10, 2010	16.88	17.03	16.75	16.95	245,841	+0.13(+0.79%)
Dec 09, 2010	16.67	16.84	16.58	16.82	379,886	+0.31(+1.85%)
Dec 08, 2010	16.57	16.76	16.48	16.51	623,908	-0.01(-0.05%)
Dec 07, 2010	16.70	16.77	16.48	16.52	662,744	-0.02(-0.10%)
Dec 06, 2010	16.40	16.61	16.29	16.54	230,056	+0.10(+0.60%)
Dec 03, 2010	16.46	16.47	16.21	16.44	339,067	-0.08(-0.50%)
Dec 02, 2010	16.28	16.52	16.19	16.52	726,190	+0.29(+1.78%)
Dec 01, 2010	16.10	16.27	16.07	16.23	717,902	+0.46(+2.93%)
Nov 30, 2010	15.81	15.92	15.68	15.77	330,576	-0.25(-1.55%)
Nov 29, 2010	15.64	16.07	15.56	16.02	437,166	+0.30(+1.89%)
Nov 26, 2010	15.80	15.89	15.69	15.72	185,755	-0.22(-1.40%)
Nov 24, 2010	15.76	15.94	15.94	15.94	932,121	+0.35(+2.27%)
Nov 23, 2010	15.80	15.85	15.47	15.59	568,486	-0.50(-3.12%)
Nov 22, 2010	16.09	16.21	15.80	16.09	286,157	-0.09(-0.56%)
Nov 19, 2010	16.12	16.24	15.92	16.18	212,051	+0.05(+0.31%)
Nov 18, 2010	16.12	16.27	16.05	16.13	352,380	+0.22(+1.40%)
Nov 17, 2010	15.98	16.07	15.86	15.91	712,616	+0.01(+0.05%)
Nov 16, 2010	15.90	15.97	15.68	15.90	650,317	-0.18(-1.13%)
Nov 15, 2010	15.98	16.33	15.96	16.08	854,410	+0.26(+1.66%)
Nov 12, 2010	15.65	15.95	15.61	15.82	748,549	-0.04(-0.26%)
Nov 11, 2010	15.67	15.89	15.54	15.86	461,224	+0.07(+0.42%)
Nov 10, 2010	15.76	15.81	15.55	15.80	533,004	+0.09(+0.58%)
Nov 09, 2010	15.73	15.95	15.62	15.70	436,643	+0.02(+0.10%)
Nov 08, 2010	15.88	16.04	15.61	15.69	443,414	-0.20(-1.24%)
Nov 05, 2010	15.22	15.99	15.22	15.89	716,244	+0.20(+1.26%)
Nov 04, 2010	15.52	15.77	15.32	15.69	763,165	+0.52(+3.42%)
Nov 03, 2010	15.05	15.21	14.91	15.17	578,266	+0.19(+1.26%)
Nov 02, 2010	14.67	15.10	14.53	14.98	646,842	+0.47(+3.23%)
Nov 01, 2010	14.96	14.96	14.41	14.51	701,185	-0.45(-3.02%)
Oct 29, 2010	14.87	15.01	14.67	14.96	710,524	-0.16(-1.09%)
Oct 28, 2010	15.43	15.58	15.04	15.13	329,805	-0.16(-1.08%)
Oct 27, 2010	15.24	15.32	15.10	15.29	483,122	-0.09(-0.59%)
Oct 25, 2010	15.29	15.48	15.29	15.38	446,687	+0.19(+1.25%)
Oct 22, 2010	15.25	15.27	15.03	15.19	462,883	-0.04(-0.27%)
Oct 21, 2010	14.93	15.43	14.83	15.24	1,321,658	+0.42(+2.83%)
Oct 20, 2010	14.59	14.82	14.50	14.82	575,982	+0.32(+2.21%)
Oct 19, 2010	14.15	14.57	14.01	14.50	515,908	+0.07(+0.51%)
Oct 18, 2010	14.45	14.50	14.29	14.42	562,153	+0.01(+0.06%)
Oct 15, 2010	14.59	14.73	14.33	14.41	463,179	-0.05(-0.34%)
Oct 14, 2010	14.60	14.74	14.31	14.46	411,504	-0.14(-0.96%)
Oct 13, 2010	14.46	14.73	14.42	14.60	370,647	+0.21(+1.43%)
Oct 12, 2010	14.32	14.46	14.07	14.40	346,783	+0.01(+0.06%)
Oct 11, 2010	14.49	14.61	14.38	14.39	226,738	-0.14(-0.96%)
Oct 08, 2010	14.53	14.59	14.21	14.53	281,560	+0.23(+1.61%)
Oct 07, 2010	14.59	14.70	14.24	14.30	1,179	-0.20(-1.36%)
Oct 06, 2010	14.48	14.59	14.35	14.50	275,976	+0.00(+0.00%)
Oct 05, 2010	14.26	14.54	14.20	14.50	497,525	+0.42(+2.98%)
Oct 04, 2010	14.38	14.54	14.03	14.08	302,445	-0.39(-2.73%)
Oct 01, 2010	14.47	14.73	14.29	14.47	252,411	-0.01(-0.06%)
Sep 30, 2010	14.69	14.82	14.38	14.48	483,753	-0.06(-0.40%)
Sep 29, 2010	14.36	14.60	14.30	14.54	313,436	+0.08(+0.57%)
Sep 28, 2010	14.46	14.51	14.03	14.45	556	+0.07(+0.46%)
Sep 27, 2010	14.54	14.55	14.32	14.39	221,704	-0.18(-1.24%)
Sep 24, 2010	14.13	14.60	14.03	14.57	305,637	+0.64(+4.61%)
Sep 23, 2010	14.05	14.29	13.90	13.93	2,305	-0.35(-2.48%)
Sep 22, 2010	14.62	14.77	14.10	14.28	367,822	-0.44(-2.96%)
Sep 21, 2010	14.68	14.90	14.57	14.72	344,976	+0.02(+0.17%)
Sep 20, 2010	14.08	14.73	14.08	14.69	346,900	+0.37(+2.58%)
Sep 17, 2010	14.32	14.40	13.96	14.32	542,017	+0.23(+1.63%)
Sep 15, 2010	13.93	14.15	13.79	14.09	307,795	+0.09(+0.65%)
Sep 14, 2010	13.99	14.09	13.94	14.00	333,537	-0.10(-0.70%)
Sep 13, 2010	13.66	14.16	13.66	14.10	445,339	+0.61(+4.51%)
Sep 10, 2010	13.57	13.71	13.38	13.49	203,739	-0.06(-0.43%)
Sep 09, 2010	13.85	13.85	13.43	13.55	262,082	-0.11(-0.78%)
Sep 08, 2010	13.38	13.78	13.37	13.66	523,565	+0.29(+2.15%)
Sep 07, 2010	13.34	13.47	13.15	13.37	1,876	-0.14(-1.03%)
Sep 03, 2010	13.45	13.62	13.31	13.51	423,642	+0.25(+1.86%)
Sep 02, 2010	12.96	13.30	12.86	13.26	1,295	+0.33(+2.54%)
Sep 01, 2010	12.72	12.93	12.66	12.93	568,790	+0.43(+3.42%)
Aug 31, 2010	12.46	12.71	12.33	12.50	3,038	+0.06(+0.46%)
Aug 30, 2010	12.74	12.78	12.45	12.45	464,477	-0.32(-2.51%)
Aug 27, 2010	12.77	12.83	12.50	12.77	589,398	+0.19(+1.50%)
Aug 26, 2010	12.82	12.87	12.49	12.58	1,322	-0.16(-1.22%)
Aug 25, 2010	12.33	12.83	12.27	12.73	1,308	+0.29(+2.30%)
Aug 24, 2010	12.40	12.67	12.23	12.45	5,316	-0.18(-1.43%)
Aug 23, 2010	12.99	13.05	12.57	12.63	366,562	-0.30(-2.34%)
Aug 20, 2010	12.87	12.96	12.74	12.93	428,324	+0.00(+0.00%)
Aug 19, 2010	13.25	13.27	12.90	12.93	1,978	-0.40(-3.01%)
Aug 18, 2010	13.32	13.43	13.16	13.33	20,507	+0.01(+0.06%)
Aug 17, 2010	13.34	13.40	13.15	13.32	3,154	+0.17(+1.31%)
Aug 16, 2010	12.78	13.23	12.78	13.15	389,000	-0.05(-0.37%)
Aug 13, 2010	13.20	13.45	13.09	13.20	483,828	-0.16(-1.22%)
Aug 12, 2010	13.09	13.41	13.03	13.36	512,116	-0.02(-0.12%)
Aug 11, 2010	13.57	13.78	13.30	13.38	601,476	-0.52(-3.77%)
Aug 10, 2010	13.95	14.04	13.71	13.90	2,443	-0.28(-1.96%)
Aug 09, 2010	14.26	14.32	14.10	14.18	402,314	+0.04(+0.29%)
Aug 06, 2010	14.14	14.31	13.93	14.14	432,708	-0.09(-0.63%)
Aug 05, 2010	14.24	14.42	14.15	14.23	387,463	-0.12(-0.86%)
Aug 04, 2010	14.23	14.49	14.13	14.35	520,355	+0.23(+1.62%)
Aug 03, 2010	14.61	14.71	14.02	14.13	613,422	-0.60(-4.06%)
Aug 02, 2010	15.26	15.44	14.69	14.72	483,743	-0.32(-2.12%)
Jul 30, 2010	15.04	15.07	14.56	15.04	410,268	+0.19(+1.27%)
Jul 29, 2010	14.87	15.02	14.58	14.85	240,779	+0.09(+0.61%)
Jul 28, 2010	14.76	14.92	14.67	14.76	2,122	-0.14(-0.93%)
Jul 27, 2010	14.71	15.06	14.71	14.90	516,814	+0.29(+1.96%)
Jul 26, 2010	14.41	14.62	14.27	14.62	248,226	+0.29(+2.06%)
Jul 23, 2010	13.91	14.45	13.83	14.32	460,628	+0.29(+2.10%)
Jul 22, 2010	13.68	14.07	13.68	14.03	381,956	+0.58(+4.32%)
Jul 21, 2010	13.65	13.83	13.42	13.45	267,107	-0.12(-0.91%)
Jul 20, 2010	13.09	13.59	13.03	13.57	312,948	+0.25(+1.84%)
Jul 19, 2010	13.20	13.36	13.01	13.32	200,575	+0.14(+1.06%)
Jul 16, 2010	13.18	13.74	13.14	13.18	469,434	-0.67(-4.84%)
Jul 15, 2010	14.04	14.08	13.63	13.86	217,436	-0.19(-1.34%)
Jul 14, 2010	13.84	14.08	13.74	14.04	339,063	+0.11(+0.76%)
Jul 13, 2010	13.94	14.00	13.55	13.94	5,189	+0.61(+4.54%)
Jul 12, 2010	13.58	13.77	13.23	13.33	179,694	-0.34(-2.46%)
Jul 09, 2010	13.67	13.68	13.36	13.67	228,901	+0.15(+1.09%)
Jul 08, 2010	13.52	13.68	13.35	13.52	1,577	+0.02(+0.12%)
Jul 07, 2010	13.50	13.50	13.13	13.50	300,896	+0.38(+2.87%)
Jul 06, 2010	13.13	13.62	13.05	13.13	2,884	-0.19(-1.41%)
Jul 02, 2010	13.32	13.55	13.13	13.32	347,068	-0.05(-0.37%)
Jul 01, 2010	13.39	13.45	13.07	13.36	528,008	-0.05(-0.37%)
Jun 30, 2010	13.41	13.75	13.25	13.41	5,586	+0.07(+0.55%)
Jun 29, 2010	13.95	14.16	13.23	13.34	881,143	-1.15(-7.91%)
Jun 25, 2010	14.49	14.82	14.24	14.49	1,869,849	-0.18(-1.23%)
Jun 24, 2010	14.67	14.94	14.61	14.67	296	-0.16(-1.05%)
Jun 23, 2010	14.73	15.02	14.57	14.82	799,684	+0.11(+0.78%)
Jun 22, 2010	14.71	15.37	14.67	14.71	1,457	-0.30(-2.02%)
Jun 21, 2010	15.19	15.44	14.89	15.01	213,731	+0.05(+0.33%)
Jun 18, 2010	14.96	15.22	14.90	14.96	395,006	-0.11(-0.76%)
Jun 17, 2010	15.07	15.20	14.79	15.07	283	+0.03(+0.22%)
Jun 16, 2010	15.20	15.27	15.02	15.04	210,947	-0.30(-1.97%)
Jun 15, 2010	15.34	15.39	14.94	15.34	2,535	+0.52(+3.53%)
Jun 14, 2010	14.91	15.19	14.71	14.82	456,573	+0.02(+0.17%)
Jun 11, 2010	14.56	14.80	14.47	14.80	255,177	+0.03(+0.22%)
Jun 10, 2010	14.76	14.76	14.42	14.76	2,355	+0.51(+3.56%)
Jun 09, 2010	14.54	14.73	14.18	14.26	439,616	-0.13(-0.91%)
Jun 08, 2010	14.26	14.62	14.15	14.39	490,930	+0.16(+1.09%)
Jun 07, 2010	14.64	14.70	14.22	14.23	411,223	-0.32(-2.19%)
Jun 04, 2010	14.55	15.16	14.49	14.55	485,576	-0.82(-5.32%)
Jun 03, 2010	15.37	15.46	15.06	15.37	386,364	+0.38(+2.57%)
Jun 02, 2010	14.98	15.12	14.74	14.98	510,295	+0.24(+1.61%)
Jun 01, 2010	14.75	15.43	14.74	14.75	2,056	-0.57(-3.74%)
May 28, 2010	15.32	15.62	15.14	15.32	242,819	-0.32(-2.04%)
May 27, 2010	15.29	15.66	15.25	15.64	405,470	+0.70(+4.71%)
May 26, 2010	14.94	15.28	14.74	14.94	2,062	+0.30(+2.07%)
May 25, 2010	14.47	14.75	14.35	14.63	864,349	-0.27(-1.80%)
May 24, 2010	14.89	15.06	14.72	14.90	538,171	-0.03(-0.22%)
May 21, 2010	14.48	15.02	14.12	14.93	1,042,725	+0.11(+0.71%)
May 20, 2010	14.96	15.42	14.81	14.83	683,913	-1.23(-7.66%)
May 19, 2010	16.38	16.60	15.76	16.06	336,692	-0.43(-2.62%)
May 18, 2010	17.31	17.35	16.43	16.49	395,074	-0.61(-3.57%)
May 17, 2010	17.03	17.23	16.40	17.10	592,757	+0.15(+0.91%)
May 14, 2010	16.95	17.04	16.65	16.95	674,969	-0.14(-0.81%)
May 13, 2010	17.09	17.24	16.80	17.09	590,831	-0.05(-0.29%)
May 12, 2010	16.38	17.26	16.38	17.13	1,040,157	+0.86(+5.26%)
May 11, 2010	16.47	16.68	16.25	16.28	599,751	+0.07(+0.45%)
May 10, 2010	15.85	16.25	15.83	16.21	542,069	+1.30(+8.75%)
May 07, 2010	15.50	15.68	14.80	14.90	847,792	-0.81(-5.18%)
May 06, 2010	16.27	16.58	12.87	15.72	610,778	-0.56(-3.45%)
May 05, 2010	16.51	16.58	16.24	16.28	397,607	-0.42(-2.49%)
May 04, 2010	17.03	17.04	16.56	16.69	376,157	-0.48(-2.80%)