Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	8.627	8.627	8.357	8.357	34,953	-0.29(-3.40%)
Apr 29, 2010	8.452	8.698	8.309	8.651	18,924	+0.20(+2.35%)
Apr 28, 2010	8.412	8.500	8.269	8.452	6,707	+0.13(+1.53%)
Apr 27, 2010	8.436	8.611	8.182	8.325	61,476	-0.19(-2.24%)
Apr 26, 2010	8.508	8.635	8.396	8.516	43,736	+0.02(+0.19%)
Apr 23, 2010	8.531	8.627	8.452	8.500	36,386	-0.10(-1.11%)
Apr 22, 2010	8.595	8.730	8.539	8.595	17,151	-0.10(-1.19%)
Apr 21, 2010	8.881	8.881	8.595	8.698	25,184	+0.03(+0.37%)
Apr 20, 2010	8.786	8.786	8.603	8.667	24,180	-0.09(-1.00%)
Apr 19, 2010	8.706	8.865	8.706	8.754	37,561	+0.01(+0.09%)
Apr 16, 2010	8.802	8.802	8.627	8.746	29,372	-0.06(-0.63%)
Apr 15, 2010	8.635	8.897	8.635	8.802	15,234	+0.06(+0.64%)
Apr 14, 2010	8.651	8.778	8.516	8.746	20,192	+0.17(+1.95%)
Apr 13, 2010	8.746	8.794	8.524	8.579	9,962	-0.13(-1.46%)
Apr 12, 2010	8.722	8.857	8.659	8.706	15,885	-0.04(-0.45%)
Apr 09, 2010	8.691	9.112	8.651	8.746	82,132	+0.06(+0.73%)
Apr 08, 2010	8.675	8.834	8.651	8.683	18,711	-0.01(-0.09%)
Apr 07, 2010	8.881	8.993	8.611	8.691	21,107	-0.23(-2.58%)
Apr 06, 2010	9.017	9.032	8.762	8.921	26,582	-0.14(-1.49%)
Apr 05, 2010	9.017	9.374	8.881	9.056	16,568	+0.11(+1.24%)
Apr 01, 2010	8.842	8.945	8.945	8.945	21,003	+0.15(+1.72%)
Mar 31, 2010	8.770	9.056	8.516	8.794	66,173	-0.06(-0.63%)
Mar 30, 2010	8.993	9.231	8.762	8.850	27,227	-0.15(-1.68%)
Mar 29, 2010	8.977	9.120	8.771	9.001	17,876	+0.02(+0.18%)
Mar 26, 2010	9.112	9.454	8.945	8.985	39,933	-0.06(-0.62%)
Mar 25, 2010	8.897	9.764	8.897	9.040	71,302	+0.20(+2.25%)
Mar 24, 2010	8.691	9.048	8.667	8.842	54,839	+0.14(+1.65%)
Mar 23, 2010	8.746	8.746	8.508	8.698	50,013	-0.03(-0.36%)
Mar 22, 2010	8.460	8.746	8.460	8.730	51,283	+0.19(+2.23%)
Mar 19, 2010	8.086	8.627	7.983	8.539	97,417	+0.53(+6.65%)
Mar 18, 2010	8.166	8.166	7.943	8.007	37,992	-0.15(-1.85%)
Mar 17, 2010	7.832	8.261	7.832	8.158	37,882	+0.31(+3.95%)
Mar 16, 2010	7.466	7.927	7.466	7.848	34,489	+0.40(+5.34%)
Mar 15, 2010	7.466	7.514	7.323	7.450	20,346	+0.07(+0.97%)
Mar 12, 2010	7.490	7.498	7.371	7.379	10,565	-0.10(-1.38%)
Mar 11, 2010	7.387	7.482	7.315	7.482	13,666	+0.05(+0.67%)
Mar 10, 2010	7.179	7.432	7.179	7.432	73,360	+0.24(+3.30%)
Mar 09, 2010	7.203	7.314	7.076	7.195	42,397	-0.03(-0.44%)
Mar 08, 2010	7.242	7.282	7.045	7.227	17,471	-0.06(-0.76%)
Mar 05, 2010	7.322	7.353	7.258	7.282	41,704	-0.01(-0.11%)
Mar 04, 2010	7.353	7.353	7.274	7.290	9,359	-0.07(-0.97%)
Mar 03, 2010	7.298	7.377	7.163	7.361	18,260	-0.02(-0.21%)
Mar 02, 2010	7.116	7.424	7.076	7.377	28,095	+0.25(+3.55%)
Mar 01, 2010	6.934	7.156	6.823	7.124	17,513	+0.35(+5.13%)
Feb 26, 2010	7.053	7.219	6.776	6.776	42,589	-0.25(-3.60%)
Feb 25, 2010	7.171	7.171	6.816	7.029	21,615	-0.27(-3.68%)
Feb 24, 2010	7.369	7.385	7.171	7.298	13,969	-0.09(-1.18%)
Feb 23, 2010	7.298	7.432	7.084	7.385	33,083	+0.07(+0.97%)
Feb 22, 2010	7.266	7.314	7.235	7.314	13,285	+0.05(+0.65%)
Feb 19, 2010	7.211	7.314	7.179	7.266	26,495	+0.05(+0.66%)
Feb 18, 2010	7.163	7.258	7.124	7.219	18,135	+0.02(+0.33%)
Feb 17, 2010	7.045	7.290	6.744	7.195	25,625	+0.20(+2.82%)
Feb 16, 2010	6.681	7.029	6.325	6.997	49,090	+0.39(+5.86%)
Feb 12, 2010	6.642	6.610	6.610	6.610	21,121	-0.10(-1.53%)
Feb 11, 2010	6.721	6.729	6.649	6.713	11,906	-0.04(-0.59%)
Feb 10, 2010	6.776	6.776	6.593	6.752	17,781	-0.08(-1.16%)
Feb 09, 2010	6.792	6.942	6.626	6.831	18,379	+0.18(+2.73%)
Feb 08, 2010	6.879	6.879	6.649	6.649	19,751	-0.24(-3.44%)
Feb 05, 2010	6.895	6.974	6.736	6.887	18,258	+0.00(+0.00%)
Feb 04, 2010	7.061	7.266	6.665	6.887	57,688	-0.23(-3.22%)
Feb 03, 2010	7.163	7.179	6.997	7.116	54,400	-0.09(-1.21%)
Feb 02, 2010	7.416	7.416	7.171	7.203	33,307	-0.16(-2.15%)
Feb 01, 2010	7.393	7.424	7.116	7.361	35,695	-0.02(-0.32%)
Jan 29, 2010	7.235	7.385	7.116	7.385	49,524	+0.18(+2.52%)
Jan 28, 2010	7.140	7.298	7.076	7.203	33,239	+0.09(+1.22%)
Jan 27, 2010	6.958	7.211	6.954	7.116	56,628	+0.19(+2.74%)
Jan 26, 2010	7.227	7.377	6.926	6.926	77,099	-0.32(-4.37%)
Jan 25, 2010	7.393	7.393	7.148	7.242	42,419	-0.07(-0.97%)
Jan 22, 2010	7.393	7.543	7.242	7.314	26,759	-0.05(-0.64%)
Jan 21, 2010	7.385	7.590	7.282	7.361	71,815	+0.02(+0.22%)
Jan 20, 2010	7.630	7.630	7.187	7.345	21,875	-0.34(-4.42%)
Jan 19, 2010	7.314	7.701	7.132	7.685	48,125	+0.39(+5.31%)
Jan 15, 2010	7.337	7.298	7.298	7.298	85,244	+0.01(+0.11%)
Jan 14, 2010	6.310	7.337	6.175	7.290	198,474	+0.96(+15.25%)
Jan 13, 2010	6.365	6.404	6.246	6.325	16,551	-0.04(-0.62%)
Jan 12, 2010	6.302	6.476	6.262	6.365	26,668	-0.03(-0.49%)
Jan 11, 2010	6.294	6.460	6.143	6.396	52,783	+0.14(+2.28%)
Jan 08, 2010	6.088	6.254	6.088	6.254	21,782	+0.15(+2.46%)
Jan 07, 2010	6.056	6.230	6.056	6.104	17,038	+0.06(+0.92%)
Jan 06, 2010	6.017	6.120	5.954	6.049	37,242	+0.02(+0.39%)
Jan 05, 2010	6.294	6.294	5.938	6.025	30,666	-0.30(-4.75%)
Jan 04, 2010	6.215	6.325	6.128	6.325	34,969	+0.23(+3.76%)
Dec 31, 2009	5.946	6.096	6.096	6.096	62,478	+0.17(+2.80%)
Dec 30, 2009	5.847	5.930	5.819	5.930	36,188	+0.06(+1.08%)
Dec 29, 2009	5.930	5.930	5.811	5.867	20,594	-0.02(-0.40%)
Dec 28, 2009	5.732	5.922	5.732	5.890	30,019	+0.10(+1.78%)
Dec 24, 2009	5.843	5.867	5.717	5.788	14,415	-0.04(-0.68%)
Dec 23, 2009	5.732	5.917	5.717	5.827	84,115	+0.09(+1.66%)
Dec 22, 2009	5.930	5.993	5.709	5.732	58,634	-0.37(-6.09%)
Dec 21, 2009	5.811	6.143	5.811	6.104	31,653	+0.33(+5.75%)
Dec 18, 2009	6.080	6.199	5.701	5.772	117,087	-0.24(-3.95%)
Dec 17, 2009	5.883	6.199	5.883	6.009	32,035	+0.09(+1.47%)
Dec 16, 2009	6.143	6.317	5.890	5.922	26,783	-0.13(-2.22%)
Dec 15, 2009	6.175	6.286	6.056	6.056	31,130	-0.14(-2.30%)
Dec 14, 2009	6.202	6.325	6.049	6.199	19,904	+0.20(+3.29%)
Dec 11, 2009	5.977	6.056	5.859	6.001	11,157	+0.06(+0.93%)
Dec 10, 2009	6.088	6.088	5.922	5.946	30,583	-0.12(-1.96%)
Dec 09, 2009	6.041	6.128	5.930	6.064	19,249	+0.05(+0.79%)
Dec 08, 2009	6.499	6.499	6.009	6.017	14,854	-0.16(-2.56%)
Dec 07, 2009	6.254	6.266	6.001	6.175	14,871	-0.04(-0.64%)
Dec 04, 2009	6.278	6.333	5.535	6.215	26,351	+0.11(+1.81%)
Dec 03, 2009	6.254	6.262	6.088	6.104	16,004	-0.13(-2.15%)
Dec 02, 2009	6.310	6.540	6.151	6.238	12,946	+0.05(+0.77%)
Dec 01, 2009	6.159	6.286	5.946	6.191	16,826	+0.13(+2.09%)
Nov 30, 2009	5.954	6.237	5.732	6.064	34,062	+0.13(+2.13%)
Nov 27, 2009	6.088	6.333	5.938	5.938	20,200	-0.32(-5.18%)
Nov 25, 2009	6.452	6.531	6.262	6.262	5,728	-0.13(-2.10%)
Nov 24, 2009	6.444	6.539	6.136	6.396	24,266	-0.02(-0.37%)
Nov 23, 2009	6.468	6.634	6.325	6.420	21,751	+0.09(+1.50%)
Nov 20, 2009	6.175	6.586	6.088	6.325	32,664	+0.07(+1.14%)
Nov 19, 2009	6.539	6.547	6.175	6.254	40,961	-0.36(-5.38%)
Nov 18, 2009	6.634	6.721	6.163	6.610	22,922	-0.04(-0.59%)
Nov 17, 2009	6.286	6.697	6.254	6.649	28,812	+0.30(+4.73%)
Nov 16, 2009	6.033	6.713	6.033	6.349	38,831	+0.42(+7.07%)
Nov 13, 2009	5.938	6.167	5.741	5.930	39,957	-0.16(-2.60%)
Nov 12, 2009	6.412	6.531	6.080	6.088	38,419	-0.23(-3.63%)
Nov 11, 2009	6.317	6.468	6.246	6.317	24,007	+0.10(+1.65%)
Nov 10, 2009	6.333	6.531	5.890	6.215	46,085	-0.12(-1.87%)
Nov 09, 2009	6.721	6.768	6.230	6.333	70,450	-0.32(-4.87%)
Nov 06, 2009	6.681	6.792	6.539	6.657	13,555	-0.13(-1.86%)
Nov 05, 2009	6.879	6.879	6.610	6.784	43,156	+0.46(+7.25%)
Nov 04, 2009	6.673	6.721	6.325	6.325	33,683	-0.32(-4.76%)
Nov 03, 2009	6.800	6.800	6.483	6.642	27,204	-0.23(-3.34%)
Nov 02, 2009	6.792	6.958	6.499	6.871	30,354	+0.13(+1.88%)
Oct 30, 2009	6.800	7.013	6.602	6.744	91,712	-0.16(-2.29%)
Oct 29, 2009	6.982	7.045	6.800	6.903	37,226	+0.03(+0.46%)
Oct 28, 2009	6.768	7.045	6.768	6.871	24,881	+0.06(+0.93%)
Oct 27, 2009	6.602	6.997	6.555	6.808	53,884	+0.34(+5.26%)
Oct 26, 2009	6.563	7.013	6.460	6.468	46,435	+0.03(+0.49%)
Oct 23, 2009	6.689	6.863	6.436	6.436	23,367	-0.25(-3.67%)
Oct 22, 2009	6.483	6.752	6.412	6.681	39,726	+0.22(+3.43%)
Oct 21, 2009	6.515	6.871	6.325	6.460	137,659	+0.02(+0.25%)
Oct 20, 2009	6.539	6.713	6.444	6.444	18,804	-0.03(-0.49%)
Oct 19, 2009	6.491	6.642	6.436	6.476	18,270	+0.04(+0.61%)
Oct 16, 2009	6.760	6.871	6.365	6.436	58,955	-0.36(-5.35%)
Oct 15, 2009	7.187	7.187	6.657	6.800	25,665	-0.45(-6.22%)
Oct 14, 2009	7.037	7.432	6.918	7.250	18,078	+0.37(+5.40%)
Oct 13, 2009	7.045	7.116	6.871	6.879	21,595	-0.20(-2.79%)
Oct 12, 2009	7.424	7.442	7.029	7.076	20,406	+0.06(+0.79%)
Oct 09, 2009	6.926	7.140	6.877	7.021	20,930	-0.01(-0.11%)
Oct 08, 2009	7.100	7.306	6.989	7.029	15,449	-0.02(-0.34%)
Oct 07, 2009	7.013	7.432	6.918	7.053	29,238	-0.26(-3.57%)
Oct 06, 2009	7.037	7.353	7.037	7.314	14,671	+0.36(+5.11%)
Oct 05, 2009	6.982	7.305	6.910	6.958	20,564	-0.14(-2.00%)
Oct 02, 2009	6.934	7.471	6.934	7.100	27,174	+0.05(+0.67%)
Oct 01, 2009	7.377	7.377	6.910	7.053	37,631	-0.26(-3.57%)
Sep 30, 2009	7.725	7.764	7.314	7.314	30,164	-0.36(-4.74%)
Sep 29, 2009	7.835	7.899	7.662	7.677	9,131	-0.13(-1.62%)
Sep 28, 2009	7.899	7.899	7.598	7.804	12,819	-0.11(-1.40%)
Sep 25, 2009	7.551	8.049	7.551	7.915	26,755	+0.36(+4.82%)
Sep 24, 2009	7.954	8.025	7.551	7.551	26,822	-0.28(-3.54%)
Sep 23, 2009	7.986	8.183	7.780	7.828	22,325	-0.12(-1.49%)
Sep 22, 2009	8.539	8.539	7.899	7.946	32,036	-0.52(-6.16%)
Sep 21, 2009	8.397	8.595	8.128	8.468	11,606	-0.03(-0.37%)
Sep 18, 2009	8.816	8.816	8.255	8.500	73,121	-0.34(-3.84%)
Sep 17, 2009	8.587	8.839	8.523	8.839	22,868	+0.14(+1.63%)
Sep 16, 2009	8.436	8.776	8.436	8.697	11,160	+0.28(+3.29%)
Sep 15, 2009	8.840	8.871	8.413	8.421	21,266	-0.42(-4.74%)
Sep 14, 2009	8.460	8.848	8.460	8.840	18,669	+0.21(+2.47%)
Sep 11, 2009	8.729	8.808	8.618	8.626	5,588	-0.11(-1.27%)
Sep 10, 2009	8.729	8.927	8.460	8.737	47,484	-0.01(-0.09%)
Sep 09, 2009	8.642	8.942	8.642	8.745	14,633	+0.12(+1.37%)
Sep 08, 2009	9.101	9.101	8.444	8.626	21,724	-0.41(-4.55%)
Sep 04, 2009	8.697	9.093	8.508	9.037	34,537	+0.33(+3.81%)
Sep 03, 2009	8.768	8.768	8.342	8.705	13,660	+0.01(+0.09%)
Sep 02, 2009	8.650	9.053	8.650	8.697	20,965	+0.04(+0.46%)
Sep 01, 2009	8.792	9.472	8.658	8.658	24,650	-0.24(-2.67%)
Aug 31, 2009	9.148	9.448	8.768	8.895	45,089	-0.40(-4.34%)
Aug 28, 2009	9.678	9.678	9.124	9.298	24,996	-0.38(-3.92%)
Aug 27, 2009	9.401	9.686	9.227	9.678	25,589	+0.11(+1.16%)
Aug 26, 2009	9.543	9.607	9.361	9.567	32,284	+0.13(+1.34%)
Aug 25, 2009	9.496	9.638	9.290	9.441	26,860	-0.12(-1.24%)
Aug 24, 2009	9.401	9.622	9.014	9.559	34,324	+0.17(+1.77%)
Aug 21, 2009	9.101	9.567	8.824	9.393	81,254	+0.39(+4.30%)
Aug 20, 2009	8.824	9.053	8.824	9.006	19,249	+0.13(+1.42%)
Aug 19, 2009	8.808	8.990	8.670	8.879	27,626	+0.05(+0.54%)
Aug 18, 2009	8.468	8.855	8.468	8.832	18,395	+0.41(+4.88%)
Aug 17, 2009	8.500	8.579	8.223	8.421	19,134	-0.13(-1.57%)
Aug 14, 2009	8.816	8.816	8.405	8.555	25,668	-0.25(-2.87%)
Aug 13, 2009	9.045	9.045	8.397	8.808	20,248	-0.19(-2.11%)
Aug 12, 2009	8.674	9.093	8.302	8.998	35,838	+0.36(+4.21%)
Aug 11, 2009	9.006	9.006	8.405	8.634	14,882	-0.47(-5.13%)
Aug 10, 2009	9.077	9.172	8.764	9.101	14,133	-0.09(-1.03%)
Aug 07, 2009	8.666	9.417	8.610	9.195	68,983	+0.73(+8.59%)
Aug 06, 2009	9.235	9.488	8.357	8.468	13,567	-0.43(-4.80%)
Aug 05, 2009	9.409	9.488	8.737	8.895	22,751	-0.51(-5.38%)
Aug 04, 2009	8.689	9.472	8.632	9.401	33,474	+0.43(+4.76%)
Aug 03, 2009	8.492	8.974	8.310	8.974	28,597	+0.44(+5.19%)
Jul 31, 2009	8.682	8.697	8.286	8.531	50,009	-0.23(-2.62%)
Jul 30, 2009	8.697	9.093	8.373	8.761	27,063	+0.06(+0.73%)
Jul 29, 2009	8.579	8.768	8.579	8.697	56,276	+0.00(+0.00%)
Jul 28, 2009	8.199	8.697	8.041	8.697	44,217	+0.39(+4.66%)
Jul 27, 2009	8.152	8.318	8.152	8.310	18,585	+0.06(+0.67%)
Jul 24, 2009	8.009	8.255	7.962	8.255	22,226	+0.07(+0.87%)
Jul 23, 2009	7.946	8.199	7.606	8.183	60,249	+0.19(+2.37%)
Jul 22, 2009	8.017	8.160	7.930	7.994	15,295	-0.17(-2.03%)
Jul 21, 2009	7.994	8.199	7.697	8.160	90,249	+0.25(+3.20%)
Jul 20, 2009	8.191	8.191	7.575	7.907	76,330	-0.28(-3.38%)
Jul 17, 2009	8.081	8.191	8.065	8.183	38,409	+0.08(+0.98%)
Jul 16, 2009	7.820	8.104	7.685	8.104	48,159	+0.20(+2.50%)
Jul 15, 2009	7.654	7.907	7.409	7.907	32,457	+0.43(+5.71%)
Jul 14, 2009	7.345	7.598	7.274	7.480	13,658	+0.05(+0.64%)
Jul 13, 2009	7.448	7.606	7.314	7.432	20,305	+0.01(+0.11%)
Jul 10, 2009	7.045	7.472	6.950	7.424	11,876	+0.34(+4.80%)
Jul 09, 2009	7.527	7.527	7.084	7.084	11,656	-0.39(-5.19%)
Jul 08, 2009	7.582	7.717	7.282	7.472	25,898	-0.04(-0.53%)
Jul 07, 2009	7.717	7.749	7.432	7.511	16,555	-0.21(-2.76%)
Jul 06, 2009	7.654	7.851	7.511	7.725	13,785	+0.00(+0.00%)
Jul 02, 2009	7.614	7.891	7.606	7.725	32,930	-0.06(-0.71%)
Jul 01, 2009	7.306	7.859	7.306	7.780	43,497	+0.59(+8.25%)
Jun 30, 2009	7.306	7.669	7.132	7.187	47,410	-0.10(-1.41%)
Jun 29, 2009	7.076	7.424	6.705	7.290	34,827	+0.17(+2.44%)
Jun 26, 2009	6.974	7.314	6.416	7.116	197,194	+0.07(+1.01%)
Jun 25, 2009	7.005	7.045	6.610	7.045	18,025	+0.19(+2.77%)
Jun 24, 2009	7.037	7.503	6.729	6.855	47,552	-0.07(-1.03%)
Jun 23, 2009	7.124	7.124	6.847	6.926	17,395	-0.10(-1.46%)
Jun 22, 2009	7.092	7.179	6.879	7.029	46,377	-0.16(-2.20%)
Jun 19, 2009	7.108	7.187	6.697	7.187	67,205	-0.01(-0.11%)
Jun 18, 2009	6.729	7.211	6.729	7.195	16,396	+0.47(+6.93%)
Jun 17, 2009	6.381	6.776	6.381	6.729	21,811	+0.37(+5.85%)
Jun 16, 2009	6.974	6.974	6.341	6.357	29,456	-0.49(-7.16%)
Jun 15, 2009	6.784	6.966	6.784	6.847	12,180	-0.14(-2.04%)
Jun 12, 2009	6.958	7.100	6.800	6.989	17,143	-0.07(-1.01%)
Jun 11, 2009	7.053	7.298	6.950	7.061	9,118	+0.06(+0.79%)
Jun 10, 2009	7.298	7.298	6.895	7.005	19,201	-0.22(-3.06%)
Jun 09, 2009	7.092	7.298	6.918	7.227	7,277	+0.13(+1.78%)
Jun 08, 2009	7.171	7.227	6.871	7.100	31,586	+0.00(+0.00%)
Jun 05, 2009	7.369	7.456	7.061	7.100	6,034	-0.19(-2.60%)
Jun 04, 2009	7.614	7.693	6.760	7.290	43,314	-0.33(-4.36%)
Jun 03, 2009	7.614	7.669	6.989	7.622	24,103	-0.06(-0.82%)
Jun 02, 2009	7.116	7.709	6.823	7.685	50,048	+0.61(+8.60%)
Jun 01, 2009	6.381	7.084	6.381	7.076	39,368	+0.85(+13.58%)
May 29, 2009	6.491	6.570	6.128	6.230	34,020	-0.21(-3.31%)
May 28, 2009	6.563	6.895	6.167	6.444	49,895	-0.31(-4.57%)
May 27, 2009	7.069	7.496	6.721	6.752	12,677	-0.36(-5.11%)
May 26, 2009	6.618	7.156	6.618	7.116	37,842	+0.47(+7.02%)
May 22, 2009	6.823	7.029	6.642	6.649	11,524	-0.13(-1.98%)
May 21, 2009	6.760	7.195	6.586	6.784	28,235	-0.08(-1.15%)
May 20, 2009	7.401	7.401	6.776	6.863	36,376	-0.43(-5.96%)
May 19, 2009	7.401	7.409	7.045	7.298	29,704	-0.21(-2.84%)
May 18, 2009	6.863	7.519	6.863	7.511	22,911	+0.79(+11.76%)
May 15, 2009	7.306	7.306	6.713	6.721	39,402	-0.47(-6.59%)
May 14, 2009	6.982	7.350	6.982	7.195	15,141	+0.28(+4.12%)
May 13, 2009	7.076	7.369	6.910	6.910	38,782	-0.17(-2.46%)
May 12, 2009	7.116	7.654	7.076	7.084	31,970	+0.02(+0.34%)
May 11, 2009	7.345	7.598	7.061	7.061	19,010	-0.70(-8.97%)
May 08, 2009	6.879	7.899	6.879	7.756	58,688	+0.98(+14.47%)
May 07, 2009	7.416	7.416	6.681	6.776	47,658	-0.47(-6.54%)
May 06, 2009	6.958	7.915	6.958	7.250	39,505	+0.00(+0.00%)
May 05, 2009	7.511	7.978	7.124	7.250	36,589	-0.30(-3.98%)
May 04, 2009	7.393	7.915	7.148	7.551	21,704	+0.47(+6.58%)