Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	17.54	18.06	17.54	18.06	0	+0.62(+3.54%)
Apr 29, 2013	17.61	17.65	17.33	17.44	679,700	-0.11(-0.65%)
Apr 26, 2013	17.55	17.65	17.54	17.56	406,627	-0.09(-0.50%)
Apr 25, 2013	17.75	17.84	17.63	17.65	0	-0.07(-0.39%)
Apr 24, 2013	17.76	17.90	17.71	17.71	236,186	-0.10(-0.57%)
Apr 23, 2013	17.75	18.09	17.64	17.82	368,795	+0.18(+1.00%)
Apr 22, 2013	17.64	17.69	17.09	17.64	294,261	-0.02(-0.11%)
Apr 19, 2013	17.49	17.89	17.44	17.66	549,252	+0.09(+0.50%)
Apr 18, 2013	17.75	17.92	17.44	17.57	712,792	-0.08(-0.43%)
Apr 17, 2013	17.78	17.94	17.54	17.65	432,808	-0.34(-1.89%)
Apr 16, 2013	17.75	18.06	17.61	17.99	423,225	+0.45(+2.59%)
Apr 15, 2013	17.87	17.89	17.49	17.53	464,936	-0.38(-2.11%)
Apr 12, 2013	17.24	17.97	17.24	17.91	508,644	+0.54(+3.12%)
Apr 11, 2013	17.10	17.42	17.07	17.37	464,306	+0.20(+1.14%)
Apr 10, 2013	16.93	17.23	16.87	17.17	625,061	+0.25(+1.45%)
Apr 09, 2013	16.90	17.03	16.75	16.93	479,367	+0.06(+0.37%)
Apr 08, 2013	16.79	16.86	16.54	16.86	195,295	+0.16(+0.94%)
Apr 05, 2013	16.18	16.77	16.18	16.71	533,677	+0.26(+1.57%)
Apr 04, 2013	16.03	16.49	16.00	16.45	493,858	+0.48(+3.00%)
Apr 03, 2013	16.39	16.42	15.96	15.97	316,643	-0.41(-2.50%)
Apr 02, 2013	16.59	16.62	16.32	16.38	206,033	-0.13(-0.76%)
Apr 01, 2013	16.62	16.66	16.23	16.50	482,909	-0.15(-0.87%)
Mar 28, 2013	16.64	16.83	16.50	16.65	446,927	+0.06(+0.38%)
Mar 27, 2013	16.54	16.62	16.48	16.59	215,461	-0.07(-0.42%)
Mar 26, 2013	16.61	16.70	16.51	16.66	177,903	+0.16(+0.96%)
Mar 25, 2013	16.61	16.72	16.38	16.50	239,454	-0.11(-0.65%)
Mar 22, 2013	16.51	16.61	16.43	16.61	323,702	+0.14(+0.88%)
Mar 21, 2013	16.28	16.59	16.28	16.46	393,454	+0.09(+0.54%)
Mar 20, 2013	16.25	16.44	16.25	16.37	261,412	+0.25(+1.53%)
Mar 19, 2013	16.13	16.33	15.97	16.13	563,114	+0.04(+0.23%)
Mar 18, 2013	15.97	16.24	15.96	16.09	320,326	-0.01(-0.08%)
Mar 15, 2013	16.26	16.33	15.94	16.10	667,358	-0.13(-0.78%)
Mar 14, 2013	16.26	16.44	16.18	16.23	534,427	+0.04(+0.27%)
Mar 13, 2013	16.04	16.26	15.96	16.18	338,901	+0.11(+0.71%)
Mar 12, 2013	16.43	16.52	16.04	16.07	200,413	-0.41(-2.49%)
Mar 11, 2013	16.57	16.64	16.36	16.48	182,617	-0.10(-0.61%)
Mar 08, 2013	16.28	16.61	16.17	16.58	359,051	+0.41(+2.53%)
Mar 07, 2013	15.99	16.17	15.78	16.17	469,672	+0.23(+1.42%)
Mar 06, 2013	15.90	16.04	15.86	15.94	565,540	+0.08(+0.52%)
Mar 05, 2013	16.04	16.04	15.79	15.86	491,963	-0.13(-0.79%)
Mar 04, 2013	16.08	16.23	15.90	15.99	371,954	-0.08(-0.47%)
Mar 01, 2013	15.81	16.12	15.67	16.06	861,031	+0.21(+1.30%)
Feb 28, 2013	16.02	16.04	15.81	15.86	774,797	-0.07(-0.42%)
Feb 27, 2013	15.84	16.03	15.69	15.92	831,521	+0.05(+0.32%)
Feb 26, 2013	15.77	16.13	15.52	15.87	865,475	+0.11(+0.72%)
Feb 25, 2013	16.25	16.25	15.73	15.76	609,620	-0.50(-3.06%)
Feb 22, 2013	16.10	16.59	15.98	16.26	566,751	+0.28(+1.74%)
Feb 21, 2013	15.98	16.16	15.75	15.98	874,781	-0.02(-0.12%)
Feb 20, 2013	16.00	16.08	15.75	16.00	599,370	+0.04(+0.24%)
Feb 19, 2013	15.77	16.04	15.72	15.96	551,153	+0.18(+1.16%)
Feb 15, 2013	15.76	15.92	15.73	15.78	592,937	+0.12(+0.77%)
Feb 14, 2013	15.61	15.77	15.61	15.66	323,626	-0.02(-0.12%)
Feb 13, 2013	15.78	15.85	15.61	15.68	271,702	-0.11(-0.68%)
Feb 12, 2013	15.73	15.92	15.68	15.79	394,229	+0.11(+0.68%)
Feb 11, 2013	15.65	15.75	15.46	15.68	139,570	+0.00(+0.00%)
Feb 08, 2013	15.45	15.75	15.44	15.68	240,764	+0.22(+1.43%)
Feb 07, 2013	15.42	15.53	15.23	15.46	520,802	+0.08(+0.49%)
Feb 06, 2013	15.35	15.46	15.19	15.38	930,813	-0.08(-0.53%)
Feb 04, 2013	15.73	15.75	15.38	15.46	282,790	-0.32(-2.04%)
Feb 01, 2013	15.72	15.94	15.66	15.79	454,161	+0.16(+1.05%)
Jan 31, 2013	15.31	15.73	15.24	15.62	512,664	+0.32(+2.10%)
Jan 30, 2013	15.19	15.33	15.00	15.30	370,070	+0.05(+0.33%)
Jan 29, 2013	15.27	15.50	15.21	15.25	304,328	-0.06(-0.41%)
Jan 28, 2013	15.29	15.44	15.18	15.31	196,958	+0.07(+0.46%)
Jan 25, 2013	15.15	15.25	14.99	15.24	300,581	+0.14(+0.92%)
Jan 24, 2013	15.12	15.29	15.00	15.10	351,156	-0.03(-0.21%)
Jan 23, 2013	15.22	15.29	15.12	15.14	230,259	-0.07(-0.46%)
Jan 22, 2013	15.17	15.32	14.92	15.21	404,515	+0.00(+0.00%)
Jan 18, 2013	15.10	15.29	14.80	15.21	536,157	-0.13(-0.82%)
Jan 17, 2013	14.93	15.34	14.77	15.33	403,621	+0.50(+3.36%)
Jan 16, 2013	14.71	14.90	14.64	14.83	348,684	+0.05(+0.34%)
Jan 15, 2013	14.86	14.91	14.70	14.78	536,046	-0.13(-0.85%)
Jan 14, 2013	14.79	14.96	14.76	14.91	565,793	+0.10(+0.68%)
Jan 11, 2013	14.88	14.93	14.66	14.81	257,034	-0.06(-0.42%)
Jan 10, 2013	15.08	15.12	14.69	14.87	277,897	-0.18(-1.21%)
Jan 09, 2013	14.93	15.13	14.86	15.05	355,090	+0.16(+1.10%)
Jan 08, 2013	14.83	14.99	14.65	14.89	312,609	+0.01(+0.04%)
Jan 07, 2013	14.93	15.11	14.83	14.88	312,328	-0.14(-0.93%)
Jan 04, 2013	14.90	15.14	14.37	15.02	381,622	+0.21(+1.41%)
Jan 03, 2013	14.94	15.07	14.66	14.81	443,271	-0.15(-1.01%)
Jan 02, 2013	15.13	15.15	14.56	14.97	641,271	+0.67(+4.72%)
Dec 31, 2012	14.21	14.35	14.09	14.29	628,811	+0.07(+0.49%)
Dec 28, 2012	14.27	14.40	14.18	14.22	448,196	-0.14(-1.01%)
Dec 27, 2012	14.49	14.49	14.12	14.37	410,996	-0.14(-0.96%)
Dec 26, 2012	14.69	14.69	14.46	14.51	257,456	-0.18(-1.24%)
Dec 24, 2012	14.60	14.69	14.32	14.69	87,357	+0.14(+1.00%)
Dec 21, 2012	14.56	14.56	14.19	14.54	802,394	-0.12(-0.82%)
Dec 20, 2012	14.44	14.99	14.38	14.66	414,359	+0.23(+1.57%)
Dec 19, 2012	14.23	14.73	14.12	14.44	373,222	+0.19(+1.33%)
Dec 18, 2012	14.06	14.25	13.98	14.25	437,272	+0.17(+1.21%)
Dec 17, 2012	14.12	14.17	13.97	14.08	280,886	+0.01(+0.04%)
Dec 14, 2012	13.93	14.41	13.91	14.07	440,805	+0.11(+0.81%)
Dec 13, 2012	14.13	14.31	13.85	13.96	326,840	-0.25(-1.73%)
Dec 12, 2012	14.31	14.41	14.01	14.20	424,878	-2.03(-12.51%)
Dec 12, 2012	16.64	16.64	16.23	16.23	0	+2.03(+14.31%)
Dec 11, 2012	14.12	14.21	13.86	14.20	422,433	-2.62(-15.60%)
Dec 11, 2012	16.86	16.86	16.83	16.83	0	+2.85(+20.40%)
Dec 10, 2012	13.87	14.10	13.74	13.98	250,043	-2.70(-16.19%)
Dec 10, 2012	16.45	16.67	16.45	16.67	0	+2.86(+20.68%)
Dec 07, 2012	14.01	14.01	13.62	13.82	241,282	-0.13(-0.91%)
Dec 06, 2012	13.74	14.01	13.58	13.94	225,584	+0.20(+1.47%)
Dec 05, 2012	13.75	13.87	13.45	13.74	375,523	+0.03(+0.23%)
Dec 04, 2012	13.24	13.83	13.14	13.71	417,936	+0.38(+2.84%)
Nov 30, 2012	13.99	13.99	13.18	13.33	643,328	-0.50(-3.65%)
Nov 29, 2012	13.34	13.96	13.23	13.84	696,400	+0.59(+4.43%)
Nov 28, 2012	13.53	13.60	13.21	13.25	344,271	-0.31(-2.28%)
Nov 27, 2012	13.40	13.58	13.24	13.56	294,123	+0.13(+0.99%)
Nov 26, 2012	13.67	13.81	13.37	13.43	372,750	-0.25(-1.80%)
Nov 23, 2012	13.57	13.67	13.05	13.67	81,864	+0.17(+1.26%)
Nov 21, 2012	13.46	13.62	13.43	13.50	194,072	+0.04(+0.28%)
Nov 20, 2012	13.31	13.50	13.24	13.46	552,228	+0.09(+0.66%)
Nov 19, 2012	13.24	13.45	13.16	13.38	172,485	+0.15(+1.14%)
Nov 16, 2012	12.93	13.28	12.80	13.22	445,267	+0.25(+1.89%)
Nov 15, 2012	12.91	13.33	12.89	12.98	443,413	+0.16(+1.23%)
Nov 14, 2012	13.22	13.34	12.81	12.82	226,379	-0.37(-2.82%)
Nov 13, 2012	13.14	13.44	13.14	13.19	135,725	-0.05(-0.38%)
Nov 12, 2012	13.14	13.35	13.14	13.24	293,133	+0.11(+0.87%)
Nov 09, 2012	13.17	13.48	13.06	13.13	534,483	+0.16(+1.26%)
Nov 08, 2012	13.50	13.50	12.97	12.97	435,161	-0.53(-3.95%)
Nov 07, 2012	13.53	13.58	13.22	13.50	537,435	-0.13(-0.95%)
Nov 06, 2012	13.98	13.98	13.46	13.63	303,239	+0.13(+0.98%)
Nov 05, 2012	13.17	13.53	13.04	13.50	314,802	+0.30(+2.25%)
Nov 02, 2012	13.80	13.81	13.20	13.20	267,531	-0.59(-4.30%)
Nov 01, 2012	13.75	13.90	13.56	13.79	346,309	+0.10(+0.74%)
Oct 31, 2012	13.74	13.74	13.34	13.69	281,463	+0.01(+0.05%)
Oct 26, 2012	13.46	13.69	13.69	13.69	313,168	+0.26(+1.93%)
Oct 25, 2012	13.59	13.97	13.35	13.43	959,665	-0.10(-0.75%)
Oct 24, 2012	13.77	13.90	13.46	13.53	310,999	-0.20(-1.42%)
Oct 23, 2012	13.72	13.82	13.65	13.72	375,234	-0.14(-1.00%)
Oct 19, 2012	14.07	14.10	13.77	13.86	566,653	-0.26(-1.83%)
Oct 18, 2012	14.18	14.23	14.04	14.12	456,930	-0.07(-0.49%)
Oct 17, 2012	13.98	14.27	13.91	14.19	350,428	+0.20(+1.40%)
Oct 16, 2012	13.65	14.15	13.63	13.99	418,422	+0.42(+3.11%)
Oct 15, 2012	13.33	13.59	13.07	13.57	326,653	+0.26(+1.99%)
Oct 12, 2012	13.33	13.56	13.29	13.31	149,713	-0.01(-0.09%)
Oct 11, 2012	13.44	13.56	13.12	13.32	440,908	-0.03(-0.24%)
Oct 10, 2012	13.39	13.52	13.20	13.35	514,681	-0.04(-0.33%)
Oct 09, 2012	13.56	13.59	13.34	13.39	280,810	-0.16(-1.16%)
Oct 08, 2012	13.62	13.67	13.44	13.55	152,008	-0.11(-0.83%)
Oct 05, 2012	13.97	14.13	13.65	13.67	415,685	-0.23(-1.68%)
Oct 04, 2012	13.91	13.97	13.76	13.90	281,512	+0.08(+0.59%)
Oct 03, 2012	13.99	14.05	13.79	13.82	386,333	-0.13(-0.91%)
Oct 02, 2012	14.25	14.42	13.87	13.94	359,038	-0.18(-1.25%)
Oct 01, 2012	14.32	14.47	14.03	14.12	473,038	-0.38(-2.61%)
Sep 28, 2012	14.18	14.51	14.18	14.50	470,014	+0.23(+1.64%)
Sep 27, 2012	14.25	14.30	14.02	14.27	279,593	+0.04(+0.27%)
Sep 26, 2012	13.89	14.25	13.74	14.23	760,136	+0.33(+2.41%)
Sep 25, 2012	13.88	13.99	13.70	13.89	429,020	+0.06(+0.46%)
Sep 24, 2012	13.72	13.94	13.57	13.83	167,959	+0.05(+0.37%)
Sep 21, 2012	13.93	14.03	13.72	13.78	720,553	+0.03(+0.23%)
Sep 20, 2012	13.84	14.02	13.65	13.75	406,930	-0.20(-1.45%)
Sep 19, 2012	13.76	13.98	13.53	13.95	383,631	+0.18(+1.28%)
Sep 18, 2012	13.32	13.80	13.28	13.77	831,009	+0.43(+3.21%)
Sep 17, 2012	13.11	13.37	12.97	13.34	481,047	+0.17(+1.29%)
Sep 14, 2012	13.24	13.27	12.99	13.17	951,876	-0.01(-0.05%)
Sep 13, 2012	13.06	13.31	12.99	13.18	390,603	+0.11(+0.82%)
Sep 12, 2012	12.88	13.08	12.76	13.07	338,587	+0.25(+1.97%)
Sep 11, 2012	12.93	13.06	12.73	12.82	510,390	-0.11(-0.88%)
Sep 10, 2012	13.08	13.11	12.69	12.93	477,036	-0.19(-1.44%)
Sep 07, 2012	12.74	13.31	12.64	13.12	1,670,111	+0.50(+4.00%)
Sep 06, 2012	12.66	12.76	12.41	12.62	1,255,908	+0.04(+0.30%)
Sep 05, 2012	12.35	12.63	12.31	12.58	618,295	+0.17(+1.37%)
Sep 04, 2012	12.34	12.49	12.20	12.41	740,094	+0.05(+0.41%)
Aug 31, 2012	12.47	12.53	12.29	12.36	234,407	+0.01(+0.05%)
Aug 30, 2012	12.61	12.63	12.35	12.35	762,259	-0.29(-2.29%)
Aug 29, 2012	12.77	12.86	12.51	12.64	717,302	-0.18(-1.38%)
Aug 27, 2012	13.10	13.10	12.74	12.82	196,408	-0.21(-1.64%)
Aug 24, 2012	12.67	13.09	12.63	13.04	530,446	+0.32(+2.48%)
Aug 23, 2012	12.75	12.78	12.59	12.72	361,166	-0.01(-0.05%)
Aug 22, 2012	12.64	12.83	12.58	12.73	263,171	+0.04(+0.35%)
Aug 21, 2012	12.48	12.71	12.39	12.68	377,992	+0.28(+2.24%)
Aug 20, 2012	12.50	12.50	12.28	12.40	225,889	-0.18(-1.45%)
Aug 17, 2012	12.30	12.60	12.24	12.59	312,870	+0.27(+2.20%)
Aug 16, 2012	12.13	12.42	11.96	12.32	167,041	+0.15(+1.19%)
Aug 15, 2012	12.03	12.18	11.99	12.17	199,654	+0.04(+0.36%)
Aug 14, 2012	12.25	12.32	12.05	12.13	358,981	-0.09(-0.77%)
Aug 13, 2012	12.03	12.23	11.98	12.22	341,629	+0.11(+0.94%)
Aug 10, 2012	12.08	12.12	11.74	12.11	440,250	+0.67(+5.84%)
Aug 09, 2012	11.91	11.91	11.32	11.44	1,281,450	-0.45(-3.82%)
Aug 08, 2012	11.98	12.08	11.75	11.89	305,968	-0.15(-1.26%)
Aug 07, 2012	12.29	12.37	12.00	12.05	376,888	-0.11(-0.93%)
Aug 06, 2012	11.80	12.19	11.77	12.16	411,462	+0.36(+3.05%)
Aug 03, 2012	11.66	11.89	11.55	11.80	281,471	+0.31(+2.69%)
Aug 02, 2012	11.48	11.77	11.45	11.49	285,717	-0.06(-0.49%)
Aug 01, 2012	11.72	11.83	11.55	11.55	447,195	-0.10(-0.87%)
Jul 31, 2012	11.60	11.84	11.59	11.65	228,148	+0.03(+0.27%)
Jul 30, 2012	11.55	11.73	11.50	11.62	240,133	+0.04(+0.33%)
Jul 27, 2012	11.53	11.70	11.49	11.58	275,541	+0.12(+1.05%)
Jul 26, 2012	11.48	11.56	11.33	11.46	142,329	+0.15(+1.34%)
Jul 25, 2012	11.24	11.31	11.14	11.31	367,057	+0.13(+1.19%)
Jul 24, 2012	11.30	11.30	11.06	11.18	387,151	-0.13(-1.17%)
Jul 23, 2012	11.48	11.58	11.24	11.31	393,382	-0.42(-3.55%)
Jul 20, 2012	11.93	11.93	11.55	11.72	319,822	-0.35(-2.92%)
Jul 19, 2012	12.05	12.08	11.82	12.08	311,026	+0.09(+0.79%)
Jul 18, 2012	11.79	12.02	11.72	11.98	450,274	+0.13(+1.06%)
Jul 17, 2012	12.20	12.20	11.80	11.86	248,405	-0.31(-2.54%)
Jul 16, 2012	12.48	12.48	12.10	12.17	374,692	-0.36(-2.87%)
Jul 13, 2012	12.43	12.57	12.25	12.52	1,013,182	+0.06(+0.51%)
Jul 12, 2012	12.47	12.62	12.35	12.46	502,264	-0.14(-1.10%)
Jul 11, 2012	12.55	12.66	12.49	12.60	687,733	-0.01(-0.10%)
Jul 10, 2012	12.60	12.68	12.49	12.61	1,639,937	+0.06(+0.50%)
Jul 09, 2012	12.37	12.58	12.34	12.55	386,960	+0.16(+1.27%)
Jul 06, 2012	12.25	12.46	12.25	12.39	375,667	+0.00(+0.00%)
Jul 05, 2012	12.29	12.44	12.20	12.39	289,753	+0.03(+0.26%)
Jul 03, 2012	12.25	12.52	12.23	12.36	269,366	+0.11(+0.93%)
Jul 02, 2012	12.15	12.30	12.07	12.25	478,537	+0.11(+0.94%)
Jun 29, 2012	11.94	12.17	11.78	12.13	574,675	+0.39(+3.33%)
Jun 28, 2012	11.98	12.09	11.52	11.74	493,576	-0.24(-2.00%)
Jun 27, 2012	11.76	12.11	11.75	11.98	280,175	+0.25(+2.10%)
Jun 26, 2012	11.61	11.75	11.53	11.74	358,163	+0.05(+0.43%)
Jun 25, 2012	11.84	11.84	11.59	11.69	337,183	-0.26(-2.22%)
Jun 22, 2012	11.88	12.04	11.72	11.95	529,745	+0.14(+1.15%)
Jun 21, 2012	11.75	11.82	11.66	11.82	636,565	+0.02(+0.19%)
Jun 20, 2012	11.93	11.99	11.71	11.79	298,778	-0.18(-1.47%)
Jun 19, 2012	12.06	12.17	11.93	11.97	328,931	-0.05(-0.42%)
Jun 18, 2012	11.88	12.10	11.84	12.02	271,805	+0.06(+0.53%)
Jun 15, 2012	11.74	12.00	11.72	11.96	511,993	+0.16(+1.39%)
Jun 14, 2012	11.77	11.90	11.68	11.79	336,898	-0.01(-0.11%)
Jun 13, 2012	11.91	11.98	11.72	11.81	333,933	-0.09(-0.79%)
Jun 12, 2012	11.66	11.98	11.60	11.90	342,529	+0.22(+1.89%)
Jun 11, 2012	11.97	11.97	11.67	11.68	511,974	-0.17(-1.44%)
Jun 08, 2012	11.64	11.98	11.59	11.85	386,463	+0.18(+1.57%)
Jun 07, 2012	11.84	11.93	11.66	11.67	394,134	-0.03(-0.27%)
Jun 06, 2012	11.47	11.71	11.38	11.70	554,218	+0.30(+2.60%)
Jun 05, 2012	11.08	11.41	11.06	11.40	464,200	+0.26(+2.38%)
Jun 04, 2012	10.96	11.40	10.96	11.14	746,207	+0.21(+1.90%)
Jun 01, 2012	10.99	11.19	10.79	10.93	393,352	-0.26(-2.31%)
May 31, 2012	11.37	11.37	10.97	11.19	400,760	-0.17(-1.50%)
May 30, 2012	11.28	11.45	11.13	11.36	391,275	-0.06(-0.55%)
May 29, 2012	11.35	11.51	11.17	11.42	281,381	+0.19(+1.68%)
May 25, 2012	11.02	11.40	10.95	11.23	447,883	+0.25(+2.30%)
May 24, 2012	11.10	11.14	10.87	10.98	343,818	-0.13(-1.19%)
May 23, 2012	10.99	11.16	10.77	11.11	635,973	+0.01(+0.06%)
May 22, 2012	10.73	11.26	10.66	11.11	719,455	+0.33(+3.10%)
May 21, 2012	10.70	10.88	10.51	10.77	744,831	+0.13(+1.24%)
May 18, 2012	10.59	10.93	10.59	10.64	402,876	+0.02(+0.18%)
May 17, 2012	10.73	10.84	10.59	10.62	416,544	-0.11(-1.06%)
May 16, 2012	10.75	10.83	10.68	10.73	565,511	+0.04(+0.41%)
May 15, 2012	10.70	10.87	10.61	10.69	578,939	-0.06(-0.53%)
May 14, 2012	11.00	11.14	10.71	10.75	632,279	-0.38(-3.46%)
May 11, 2012	11.18	11.35	11.12	11.13	434,196	-0.16(-1.45%)
May 10, 2012	11.36	11.38	11.29	11.29	399,914	+0.04(+0.39%)
May 09, 2012	11.25	11.32	11.16	11.25	381,170	-0.15(-1.33%)
May 08, 2012	11.56	11.64	11.35	11.40	453,766	-0.27(-2.32%)
May 07, 2012	11.74	11.94	11.64	11.67	327,777	-0.15(-1.28%)
May 04, 2012	12.08	12.33	11.82	11.82	419,698	-0.36(-2.95%)
May 03, 2012	11.98	12.22	11.61	12.18	821,544	+0.32(+2.66%)
May 02, 2012	11.52	11.89	11.48	11.87	445,611	+0.25(+2.17%)