Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	7.890	7.890	7.780	7.830	7,192	+0.08(+1.03%)
Apr 29, 2010	7.750	7.820	7.700	7.750	6,586	+0.23(+3.06%)
Apr 28, 2010	7.540	7.640	7.450	7.520	7,967	-0.09(-1.18%)
Apr 27, 2010	7.780	7.810	7.610	7.610	9,649	-0.21(-2.69%)
Apr 26, 2010	7.870	7.900	7.820	7.820	10,785	+0.02(+0.26%)
Apr 23, 2010	7.660	7.880	7.650	7.800	2,441	+0.20(+2.63%)
Apr 22, 2010	7.590	7.650	7.500	7.600	6,937	-0.30(-3.80%)
Apr 21, 2010	7.860	7.900	7.750	7.900	5,842	+0.10(+1.28%)
Apr 20, 2010	7.910	7.910	7.800	7.800	5,218	+0.05(+0.65%)
Apr 19, 2010	7.780	7.800	7.740	7.750	40,822	-0.15(-1.90%)
Apr 16, 2010	7.970	8.010	7.900	7.900	14,832	+0.10(+1.28%)
Apr 15, 2010	7.780	7.820	7.740	7.800	10,610	-0.04(-0.51%)
Apr 14, 2010	7.810	7.890	7.800	7.840	9,926	-0.02(-0.25%)
Apr 13, 2010	7.800	7.860	7.750	7.860	1,272	+0.11(+1.42%)
Apr 12, 2010	7.780	7.820	7.740	7.750	10,814	+0.00(+0.00%)
Apr 09, 2010	7.740	7.980	7.670	7.750	9,686	+0.02(+0.26%)
Apr 08, 2010	7.630	7.730	7.620	7.730	20,897	-0.02(-0.26%)
Apr 07, 2010	7.800	7.800	7.730	7.750	1,796	-0.35(-4.32%)
Apr 06, 2010	7.990	8.100	7.990	8.100	8,271	-0.04(-0.49%)
Apr 05, 2010	8.000	8.250	8.000	8.140	6,181	-0.01(-0.12%)
Apr 01, 2010		8.150	8.150	8.150	0	+0.10(+1.24%)
Mar 31, 2010	8.100	8.180	8.030	8.050	127,180	+0.01(+0.12%)
Mar 30, 2010	8.090	8.090	7.950	8.040	3,739	-0.01(-0.12%)
Mar 29, 2010	8.060	8.070	8.000	8.050	5,530	+0.05(+0.63%)
Mar 26, 2010	7.960	8.090	7.850	8.000	7,319	+0.10(+1.27%)
Mar 25, 2010	8.030	8.030	7.900	7.900	9,724	-0.02(-0.25%)
Mar 24, 2010	7.970	8.050	7.920	7.920	18,103	-0.17(-2.10%)
Mar 23, 2010	8.030	8.090	8.030	8.090	4,997	-0.01(-0.12%)
Mar 22, 2010	8.050	8.100	8.020	8.100	12,083	+0.05(+0.62%)
Mar 19, 2010	8.040	8.150	8.000	8.050	31,762	-0.05(-0.62%)
Mar 18, 2010	8.040	8.100	7.980	8.100	16,233	-0.02(-0.25%)
Mar 17, 2010	8.120	8.140	8.070	8.120	3,747	+0.02(+0.25%)
Mar 16, 2010	8.050	8.120	8.050	8.100	30,182	+0.07(+0.87%)
Mar 15, 2010	8.050	8.050	7.980	8.030	13,362	-0.02(-0.25%)
Mar 12, 2010	7.990	8.060	7.970	8.050	9,764	+0.02(+0.25%)
Mar 11, 2010	7.950	8.050	7.940	8.030	7,049	+0.03(+0.37%)
Mar 10, 2010	7.970	8.010	7.940	8.000	6,448	+0.01(+0.13%)
Mar 09, 2010	7.950	7.990	7.920	7.990	118,590	-0.02(-0.25%)
Mar 08, 2010	7.980	8.030	7.970	8.010	2,786	+0.01(+0.12%)
Mar 05, 2010	7.950	8.030	7.930	8.000	51,645	+0.05(+0.63%)
Mar 04, 2010	8.050	8.050	7.900	7.950	6,881	-0.11(-1.36%)
Mar 03, 2010	7.950	8.080	7.950	8.060	3,940	+0.07(+0.88%)
Mar 02, 2010	7.890	8.020	7.880	7.990	6,067	+0.04(+0.50%)
Mar 01, 2010	7.890	8.030	7.860	7.950	8,972	+0.07(+0.89%)
Feb 26, 2010	7.720	7.890	7.720	7.880	6,291	+0.23(+3.01%)
Feb 25, 2010	7.570	7.650	7.500	7.650	6,247	+0.03(+0.39%)
Feb 24, 2010	7.560	7.620	7.520	7.620	5,977	+0.24(+3.25%)
Feb 23, 2010	7.360	7.390	7.330	7.380	5,288	+0.03(+0.41%)
Feb 22, 2010	7.380	7.400	7.300	7.350	7,121	-0.09(-1.21%)
Feb 19, 2010	7.410	7.440	7.340	7.440	7,653	+0.34(+4.79%)
Feb 18, 2010	7.080	7.170	7.050	7.100	13,994	-0.04(-0.56%)
Feb 17, 2010	7.160	7.190	7.100	7.140	29,981	-0.09(-1.24%)
Feb 16, 2010	7.100	7.230	7.050	7.230	17,631	+0.33(+4.78%)
Feb 12, 2010		6.900	6.900	6.900	0	-0.18(-2.54%)
Feb 11, 2010	7.080	7.100	6.990	7.080	16,483	-0.05(-0.70%)
Feb 10, 2010	7.070	7.140	6.990	7.130	16,796	+0.03(+0.42%)
Feb 09, 2010	7.150	7.200	7.060	7.100	9,119	+0.20(+2.90%)
Feb 08, 2010	6.940	7.020	6.850	6.900	5,314	-0.15(-2.13%)
Feb 05, 2010	7.080	7.110	6.990	7.050	10,962	-0.10(-1.40%)
Feb 04, 2010	7.260	7.260	7.150	7.150	8,905	-0.23(-3.12%)
Feb 03, 2010	7.330	7.430	7.310	7.380	107,880	+0.03(+0.41%)
Feb 02, 2010	7.280	7.370	7.240	7.350	23,080	+0.10(+1.38%)
Feb 01, 2010	7.210	7.280	7.200	7.250	12,045	+0.17(+2.40%)
Jan 29, 2010	7.190	7.190	7.050	7.080	10,837	-0.17(-2.34%)
Jan 28, 2010	7.150	7.250	7.100	7.250	2,626	-0.40(-5.23%)
Jan 27, 2010	7.550	7.660	7.530	7.650	8,881	+0.06(+0.79%)
Jan 26, 2010	7.610	7.670	7.570	7.590	7,674	-0.02(-0.26%)
Jan 25, 2010	7.520	7.610	7.520	7.610	13,059	+0.10(+1.33%)
Jan 22, 2010	7.530	7.640	7.400	7.510	11,660	-0.05(-0.66%)
Jan 21, 2010	7.620	7.620	7.470	7.560	9,857	-0.19(-2.45%)
Jan 20, 2010	7.740	7.760	7.650	7.750	5,560	-0.09(-1.15%)
Jan 19, 2010	7.710	7.840	7.710	7.840	14,699	-0.16(-2.00%)
Jan 15, 2010		8.000	8.000	8.000	0	-0.15(-1.84%)
Jan 14, 2010	8.020	8.160	8.000	8.150	8,471	+0.24(+3.03%)
Jan 13, 2010	7.840	7.910	7.800	7.910	3,144	+0.08(+1.02%)
Jan 12, 2010	7.770	7.880	7.770	7.830	7,224	-0.08(-1.01%)
Jan 11, 2010	7.800	7.910	7.770	7.910	19,689	+0.16(+2.06%)
Jan 08, 2010	7.540	7.750	7.540	7.750	5,690	+0.23(+3.06%)
Jan 07, 2010	7.410	7.550	7.410	7.520	11,448	+0.05(+0.67%)
Jan 06, 2010	7.410	7.470	7.380	7.470	10,245	-0.05(-0.66%)
Jan 05, 2010	7.480	7.520	7.460	7.520	70,716	-0.02(-0.27%)
Jan 04, 2010	7.460	7.540	7.460	7.540	17,757	+0.52(+7.41%)
Dec 31, 2009		7.020	7.020	7.020	0	+0.12(+1.74%)
Dec 30, 2009	6.960	7.030	6.900	6.900	46,780	-0.10(-1.43%)
Dec 29, 2009	7.070	7.070	6.946	7.000	97,007	+0.05(+0.72%)
Dec 28, 2009	7.000	7.010	6.910	6.950	26,571	-0.02(-0.29%)
Dec 24, 2009	6.970	6.980	6.940	6.970	11,624	+0.04(+0.58%)
Dec 23, 2009	6.890	6.940	6.840	6.930	11,536	+0.18(+2.67%)
Dec 22, 2009	6.840	6.840	6.750	6.750	10,374	-0.20(-2.88%)
Dec 21, 2009	6.920	6.950	6.870	6.950	12,952	+0.00(+0.00%)
Dec 18, 2009	6.920	6.950	6.840	6.950	9,681	-0.05(-0.71%)
Dec 17, 2009	7.040	7.050	6.970	7.000	18,142	-0.17(-2.37%)
Dec 16, 2009	7.110	7.210	7.050	7.170	7,455	+0.07(+0.99%)
Dec 15, 2009	7.100	7.140	7.000	7.100	13,788	-0.17(-2.34%)
Dec 14, 2009	7.240	7.300	7.160	7.270	18,451	+0.12(+1.68%)
Dec 11, 2009	7.310	7.310	7.150	7.150	8,384	-0.20(-2.72%)
Dec 10, 2009	7.360	7.420	7.330	7.350	4,538	+0.03(+0.41%)
Dec 09, 2009	7.280	7.340	7.250	7.320	8,017	-0.07(-0.95%)
Dec 08, 2009	7.380	7.450	7.300	7.390	88,389	-0.11(-1.47%)
Dec 07, 2009	7.520	7.650	7.500	7.500	13,963	-0.02(-0.27%)
Dec 04, 2009	7.500	7.520	7.400	7.520	10,442	+0.07(+0.94%)
Dec 03, 2009	7.550	7.570	7.450	7.450	9,079	-0.05(-0.67%)
Dec 02, 2009	7.510	7.600	7.500	7.500	16,854	-0.20(-2.60%)
Dec 01, 2009	7.720	7.850	7.700	7.700	12,061	+0.00(+0.00%)
Nov 30, 2009	7.730	7.770	7.700	7.700	2,458	-0.24(-3.02%)
Nov 27, 2009	7.850	8.000	7.780	7.940	14,829	-0.27(-3.29%)
Nov 25, 2009	8.080	8.210	8.080	8.210	15,887	+0.16(+1.99%)
Nov 24, 2009	8.100	8.100	8.000	8.050	11,330	-0.10(-1.23%)
Nov 23, 2009	8.180	8.220	8.140	8.150	4,170	+0.15(+1.88%)
Nov 20, 2009	7.980	8.010	7.920	8.000	5,490	-0.03(-0.37%)
Nov 19, 2009	8.030	8.040	7.950	8.030	6,446	-0.09(-1.11%)
Nov 18, 2009	8.110	8.160	8.110	8.120	9,776	+0.07(+0.87%)
Nov 17, 2009	8.080	8.100	7.970	8.050	17,474	-0.05(-0.62%)
Nov 16, 2009	8.110	8.210	8.090	8.100	6,731	+0.10(+1.25%)
Nov 13, 2009	7.990	8.110	7.990	8.000	12,017	-0.20(-2.44%)
Nov 12, 2009	8.090	8.200	8.090	8.200	4,076	+0.14(+1.74%)
Nov 11, 2009	8.000	8.060	8.000	8.060	16,727	+0.01(+0.12%)
Nov 10, 2009	8.150	8.150	8.050	8.050	9,605	-0.25(-3.01%)
Nov 09, 2009	8.140	8.300	8.100	8.300	7,282	+0.35(+4.40%)
Nov 06, 2009	7.960	8.059	7.900	7.950	84,499	-0.27(-3.28%)
Nov 05, 2009	8.120	8.220	8.090	8.220	59,050	+0.11(+1.36%)
Nov 04, 2009	7.840	8.110	7.840	8.110	10,732	+0.16(+2.01%)
Nov 03, 2009	7.650	7.980	7.650	7.950	22,280	+0.11(+1.40%)
Nov 02, 2009	7.850	7.960	7.700	7.840	18,288	+0.04(+0.51%)
Oct 30, 2009	7.890	7.930	7.660	7.800	42,067	-0.12(-1.52%)
Oct 29, 2009	8.060	8.190	7.780	7.920	98,142	-2.43(-23.48%)
Oct 28, 2009	10.47	10.47	10.30	10.35	121,490	-0.05(-0.48%)
Oct 27, 2009	10.46	10.46	10.34	10.40	12,349	-0.10(-0.95%)
Oct 26, 2009	10.68	10.75	10.47	10.50	5,222	-0.26(-2.42%)
Oct 23, 2009	10.82	10.82	10.76	10.76	61,620	-0.09(-0.83%)
Oct 22, 2009	10.79	10.95	10.65	10.85	24,432	+0.00(+0.00%)
Oct 21, 2009	10.81	10.99	10.81	10.85	171,559	-0.15(-1.36%)
Oct 20, 2009	10.75	11.00	10.75	11.00	373,122	+0.04(+0.36%)
Oct 19, 2009	10.85	10.99	10.85	10.96	77,344	+0.16(+1.48%)
Oct 16, 2009	10.70	10.81	10.68	10.80	19,954	-0.05(-0.46%)
Oct 15, 2009	10.85	10.88	10.75	10.85	4,041	+0.01(+0.09%)
Oct 14, 2009	10.79	10.92	10.79	10.84	74,140	+0.13(+1.21%)
Oct 13, 2009	10.73	10.73	10.64	10.71	2,887	+0.00(+0.00%)
Oct 12, 2009	10.75	10.76	10.56	10.71	2,699	+0.03(+0.28%)
Oct 09, 2009	10.65	10.68	10.60	10.68	6,163	-0.03(-0.28%)
Oct 08, 2009	10.67	10.73	10.64	10.71	3,389	+0.03(+0.28%)
Oct 07, 2009	10.57	10.68	10.57	10.68	3,035	-0.02(-0.19%)
Oct 06, 2009	10.72	10.82	10.70	10.70	6,518	+0.10(+0.94%)
Oct 05, 2009	10.63	10.65	10.59	10.60	2,660	-0.05(-0.47%)
Oct 02, 2009	10.49	10.70	10.49	10.65	7,247	+0.00(+0.00%)
Oct 01, 2009	10.70	10.80	10.64	10.65	2,447	-0.29(-2.65%)
Sep 30, 2009	10.84	10.94	10.75	10.94	3,076	-0.05(-0.45%)
Sep 29, 2009	10.83	11.10	10.83	10.99	6,560	+0.08(+0.73%)
Sep 28, 2009	10.77	10.91	10.77	10.91	9,589	+0.09(+0.83%)
Sep 25, 2009	10.73	10.85	10.73	10.82	8,499	+0.05(+0.46%)
Sep 24, 2009	10.97	10.97	10.77	10.77	16,791	-0.08(-0.74%)
Sep 23, 2009	10.95	10.95	10.76	10.85	32,661	-0.10(-0.91%)
Sep 22, 2009	11.07	11.07	10.95	10.95	8,188	+0.02(+0.18%)
Sep 21, 2009	10.77	10.93	10.77	10.93	15,595	+0.10(+0.92%)
Sep 18, 2009	10.77	10.90	10.75	10.83	9,727	+0.25(+2.36%)
Sep 17, 2009	10.53	10.59	10.47	10.58	4,057	-0.08(-0.75%)
Sep 16, 2009	10.56	10.66	10.50	10.66	6,625	-0.02(-0.19%)
Sep 15, 2009	10.57	10.68	10.57	10.68	9,881	+0.06(+0.56%)
Sep 14, 2009	10.49	10.62	10.49	10.62	5,876	+0.02(+0.19%)
Sep 11, 2009	10.56	10.66	10.52	10.60	4,081	+0.10(+0.95%)
Sep 10, 2009	10.45	10.60	10.45	10.50	7,257	-0.06(-0.57%)
Sep 09, 2009	10.53	10.57	10.49	10.56	7,264	+0.03(+0.28%)
Sep 08, 2009	10.47	10.56	10.40	10.53	3,867	+0.45(+4.46%)
Sep 04, 2009	10.00	10.15	9.980	10.08	5,225	+0.35(+3.60%)
Sep 03, 2009	9.720	9.840	9.710	9.730	6,828	-0.17(-1.72%)
Sep 02, 2009	9.710	9.910	9.710	9.900	5,055	+0.04(+0.41%)
Sep 01, 2009	9.820	9.870	9.790	9.860	3,414	+0.00(+0.00%)
Aug 31, 2009	9.900	9.900	9.790	9.860	6,887	+0.02(+0.20%)
Aug 28, 2009	9.810	9.900	9.750	9.840	6,867	+0.03(+0.31%)
Aug 27, 2009	9.620	9.810	9.620	9.810	13,747	+0.09(+0.93%)
Aug 26, 2009	9.730	9.740	9.650	9.720	2,742	-0.11(-1.12%)
Aug 25, 2009	9.830	9.860	9.750	9.830	25,773	-0.06(-0.61%)
Aug 24, 2009	9.970	9.980	9.880	9.890	33,238	-0.06(-0.60%)
Aug 21, 2009	9.890	10.04	9.890	9.950	5,503	-0.40(-3.86%)
Aug 20, 2009	10.29	10.37	10.29	10.35	2,986	+0.00(+0.00%)
Aug 19, 2009	10.21	10.38	10.21	10.35	10,901	+0.25(+2.48%)
Aug 18, 2009	10.12	10.19	10.09	10.10	8,499	-0.05(-0.49%)
Aug 17, 2009	10.04	10.15	10.04	10.15	10,362	-0.19(-1.84%)
Aug 14, 2009	10.35	10.44	10.30	10.34	15,177	+0.13(+1.27%)
Aug 13, 2009	10.05	10.22	10.05	10.21	51,524	+0.23(+2.30%)
Aug 12, 2009	9.840	10.05	9.840	9.980	269,926	+0.26(+2.67%)
Aug 11, 2009	9.750	9.770	9.690	9.720	26,081	-0.08(-0.82%)
Aug 10, 2009	9.780	9.900	9.770	9.800	4,987	+0.08(+0.82%)
Aug 07, 2009	9.750	9.800	9.720	9.720	4,144	-0.15(-1.52%)
Aug 06, 2009	9.890	9.940	9.780	9.870	7,676	+0.02(+0.20%)
Aug 05, 2009	9.810	9.930	9.810	9.850	3,821	-0.05(-0.51%)
Aug 04, 2009	9.970	9.970	9.840	9.900	1,144	-0.20(-1.98%)
Aug 03, 2009	10.16	10.16	10.05	10.10	3,946	+0.25(+2.54%)
Jul 31, 2009	9.780	9.950	9.760	9.850	8,775	+0.35(+3.68%)
Jul 30, 2009	9.550	9.600	9.500	9.500	2,632	-0.08(-0.84%)
Jul 29, 2009	9.730	9.730	9.550	9.580	3,852	-0.33(-3.33%)
Jul 28, 2009	9.810	9.910	9.710	9.910	28,826	+0.11(+1.12%)
Jul 27, 2009	9.740	9.810	9.700	9.800	10,631	+0.10(+1.03%)
Jul 24, 2009	9.650	9.700	9.590	9.700	5,132	-0.20(-2.02%)
Jul 23, 2009	9.880	9.960	9.820	9.900	5,219	+0.00(+0.00%)
Jul 22, 2009	9.880	9.910	9.800	9.900	4,337	-0.50(-4.81%)
Jul 21, 2009	10.51	10.55	10.39	10.40	3,890	-0.02(-0.19%)
Jul 20, 2009	10.63	10.63	10.33	10.42	4,548	+0.11(+1.07%)
Jul 17, 2009	10.30	10.37	10.27	10.31	5,348	+0.08(+0.78%)
Jul 16, 2009	10.18	10.30	10.18	10.23	4,221	+0.26(+2.61%)
Jul 15, 2009	9.910	10.02	9.910	9.970	4,343	+0.07(+0.71%)
Jul 14, 2009	9.910	10.00	9.870	9.900	4,422	+0.21(+2.17%)
Jul 13, 2009	9.730	9.740	9.650	9.690	7,886	-0.07(-0.72%)
Jul 10, 2009	9.680	9.760	9.680	9.760	5,509	-0.09(-0.91%)
Jul 09, 2009	9.820	9.950	9.820	9.850	4,114	+0.16(+1.65%)
Jul 08, 2009	9.760	9.760	9.640	9.690	8,997	+0.24(+2.54%)
Jul 07, 2009	9.660	9.680	9.450	9.450	5,926	-0.17(-1.77%)
Jul 06, 2009	9.520	9.620	9.520	9.620	6,334	-0.13(-1.33%)
Jul 02, 2009	9.710	9.820	9.670	9.750	15,374	-0.22(-2.21%)
Jul 01, 2009	9.850	10.02	9.850	9.970	20,357	+0.12(+1.22%)
Jun 30, 2009	9.880	10.00	9.850	9.850	6,375	-0.04(-0.40%)
Jun 29, 2009	9.780	9.890	9.780	9.890	13,824	+0.14(+1.44%)
Jun 26, 2009	9.740	9.850	9.710	9.750	3,396	+0.06(+0.62%)
Jun 25, 2009	9.620	9.760	9.620	9.690	1,006	+0.09(+0.94%)
Jun 24, 2009	9.860	9.860	9.600	9.600	5,332	+0.15(+1.59%)
Jun 23, 2009	9.550	9.560	9.450	9.450	8,130	+0.08(+0.85%)
Jun 22, 2009	9.500	9.500	9.310	9.370	8,578	-0.42(-4.29%)
Jun 19, 2009	9.840	9.850	9.750	9.790	18,830	+0.11(+1.14%)
Jun 18, 2009	9.760	9.800	9.660	9.680	8,614	-0.50(-4.91%)
Jun 17, 2009	10.15	10.26	10.10	10.18	3,233	+0.03(+0.30%)
Jun 16, 2009	10.28	10.28	10.15	10.15	4,201	-0.18(-1.74%)
Jun 15, 2009	10.25	10.45	10.25	10.33	6,441	-0.21(-1.99%)
Jun 12, 2009	10.52	10.65	10.52	10.54	4,140	+0.29(+2.83%)
Jun 11, 2009	10.14	10.26	10.14	10.25	29,170	+0.15(+1.49%)
Jun 10, 2009	10.24	10.24	10.10	10.10	38,346	-0.20(-1.94%)
Jun 09, 2009	10.32	10.41	10.23	10.30	4,894	-0.02(-0.19%)
Jun 08, 2009	10.22	10.32	9.990	10.32	7,173	+0.14(+1.38%)
Jun 05, 2009	10.26	10.26	10.05	10.18	2,000	-0.47(-4.41%)
Jun 04, 2009	10.49	10.65	10.49	10.65	4,455	+0.11(+1.04%)
Jun 03, 2009	10.60	10.65	10.46	10.54	48,836	-0.11(-1.03%)
Jun 02, 2009	10.57	10.75	10.56	10.65	9,149	+0.15(+1.43%)
Jun 01, 2009	10.38	10.64	10.37	10.50	5,231	+0.25(+2.44%)
May 29, 2009	10.31	10.41	10.25	10.25	4,369	+0.01(+0.10%)
May 28, 2009	10.19	10.36	10.19	10.24	2,844	+0.06(+0.59%)
May 27, 2009	10.24	10.28	10.12	10.18	2,411	+0.03(+0.30%)
May 26, 2009	10.09	10.30	10.06	10.15	2,638	+0.07(+0.69%)
May 22, 2009	9.800	10.11	9.800	10.08	5,130	+0.13(+1.31%)
May 21, 2009	9.950	10.04	9.800	9.950	4,545	+0.05(+0.51%)
May 20, 2009	10.05	10.20	9.900	9.900	6,685	+0.00(+0.00%)
May 19, 2009	9.890	9.990	9.890	9.900	6,891	+0.10(+1.02%)
May 18, 2009	9.840	9.900	9.800	9.800	1,549	+0.16(+1.66%)
May 15, 2009	9.750	9.930	9.620	9.640	3,200	-0.11(-1.13%)
May 14, 2009	9.530	9.750	9.470	9.750	5,746	+0.25(+2.63%)
May 13, 2009	9.460	9.550	9.430	9.500	4,099	-0.05(-0.52%)
May 12, 2009	9.540	9.650	9.500	9.550	38,193	+0.20(+2.14%)
May 11, 2009	9.170	9.350	9.150	9.350	11,047	+0.04(+0.43%)
May 08, 2009	9.020	9.310	9.020	9.310	5,241	+0.36(+4.02%)
May 07, 2009	8.990	8.990	8.850	8.950	1,903	+0.00(+0.00%)
May 06, 2009	8.970	9.000	8.900	8.950	9,341	-0.05(-0.56%)
May 05, 2009	9.250	9.250	9.000	9.000	24,726	-0.15(-1.64%)
May 04, 2009	9.300	9.370	9.150	9.150	6,523	+0.00(+0.00%)