First Citizens Bancs (NQ: FCNCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	195.13	196.53	193.06	193.24	16,320	-2.81(-1.44%)
Apr 29, 2010	195.12	196.52	194.14	196.06	7,758	+1.70(+0.87%)
Apr 28, 2010	193.81	195.11	191.37	194.36	17,323	+2.97(+1.55%)
Apr 27, 2010	194.84	196.67	189.94	191.40	14,460	-3.55(-1.82%)
Apr 26, 2010	196.04	197.09	193.81	194.94	19,348	+0.77(+0.40%)
Apr 23, 2010	193.24	195.86	193.20	194.17	9,528	-0.85(-0.44%)
Apr 22, 2010	190.09	195.50	190.09	195.03	11,024	+3.01(+1.57%)
Apr 21, 2010	191.95	193.63	190.73	192.01	11,767	-1.70(-0.88%)
Apr 20, 2010	189.49	194.12	189.12	193.71	8,944	+5.10(+2.71%)
Apr 19, 2010	185.92	190.07	185.69	188.61	11,853	+2.24(+1.20%)
Apr 16, 2010	192.68	193.24	186.37	186.37	18,712	-6.43(-3.33%)
Apr 15, 2010	191.84	194.10	190.52	192.79	6,608	-1.90(-0.98%)
Apr 14, 2010	192.08	195.12	189.97	194.70	11,878	+2.66(+1.39%)
Apr 13, 2010	191.18	192.30	189.72	192.03	12,584	-0.86(-0.45%)
Apr 12, 2010	193.34	193.34	189.97	192.90	7,999	+0.15(+0.08%)
Apr 09, 2010	190.94	193.43	189.72	192.75	3,521	+0.89(+0.46%)
Apr 08, 2010	194.91	194.91	190.60	191.85	8,384	-1.68(-0.87%)
Apr 07, 2010	189.62	194.67	189.62	193.53	12,289	+1.46(+0.76%)
Apr 06, 2010	188.08	193.33	185.93	192.07	37,264	+3.13(+1.66%)
Apr 05, 2010	190.81	190.81	183.22	188.94	15,956	+0.49(+0.26%)
Apr 01, 2010	188.41	188.45	188.45	188.45	13,325	+2.00(+1.07%)
Mar 31, 2010	193.62	193.62	186.45	186.45	21,465	-5.78(-3.01%)
Mar 30, 2010	190.27	194.37	189.07	192.23	13,986	+1.94(+1.02%)
Mar 29, 2010	187.72	190.34	185.49	190.29	9,379	+2.02(+1.07%)
Mar 26, 2010	193.00	193.00	187.87	188.27	10,255	-3.38(-1.76%)
Mar 25, 2010	193.03	195.07	190.90	191.65	14,562	+0.28(+0.15%)
Mar 24, 2010	193.25	195.35	190.90	191.37	7,668	-1.90(-0.98%)
Mar 23, 2010	195.19	195.69	192.78	193.26	4,177	-0.36(-0.18%)
Mar 22, 2010	192.44	197.44	191.94	193.62	12,838	+1.42(+0.74%)
Mar 19, 2010	195.43	200.25	192.20	192.20	24,437	-4.31(-2.19%)
Mar 18, 2010	198.87	199.18	195.53	196.51	13,049	-2.36(-1.19%)
Mar 17, 2010	189.08	199.50	189.08	198.87	24,272	+10.08(+5.34%)
Mar 16, 2010	188.56	190.29	185.69	188.80	19,595	-0.01(-0.00%)
Mar 15, 2010	187.62	190.43	184.89	188.81	26,412	+1.59(+0.85%)
Mar 12, 2010	187.29	188.90	186.49	187.21	10,843	-0.40(-0.22%)
Mar 11, 2010	187.33	188.29	184.04	187.62	14,094	+0.28(+0.15%)
Mar 10, 2010	187.02	189.36	184.96	187.33	15,859	-0.56(-0.30%)
Mar 09, 2010	184.02	189.31	181.19	187.90	25,620	+3.69(+2.00%)
Mar 08, 2010	174.03	186.20	174.03	184.21	37,637	+10.55(+6.07%)
Mar 05, 2010	169.28	174.22	169.17	173.66	13,891	+4.50(+2.66%)
Mar 04, 2010	169.83	169.83	168.60	169.15	8,382	+0.55(+0.33%)
Mar 03, 2010	169.13	170.88	167.76	168.60	19,362	-0.72(-0.43%)
Mar 02, 2010	170.76	171.31	168.60	169.32	16,001	+0.25(+0.15%)
Mar 01, 2010	171.50	173.13	168.25	169.07	20,464	-2.33(-1.36%)
Feb 26, 2010	168.89	171.41	168.44	171.40	12,305	+1.86(+1.10%)
Feb 25, 2010	167.86	171.32	167.33	169.54	8,978	-0.56(-0.33%)
Feb 24, 2010	169.67	172.13	167.99	170.10	9,824	+0.43(+0.25%)
Feb 23, 2010	165.79	169.67	165.09	169.67	25,859	+3.84(+2.32%)
Feb 22, 2010	165.44	166.14	162.65	165.83	2,459	+1.34(+0.81%)
Feb 19, 2010	164.02	165.09	163.04	164.49	6,680	+0.72(+0.44%)
Feb 18, 2010	163.76	165.65	161.47	163.77	16,339	-0.55(-0.34%)
Feb 17, 2010	164.20	164.75	162.10	164.32	5,149	-0.39(-0.24%)
Feb 16, 2010	163.91	164.71	162.60	164.71	8,527	+3.45(+2.14%)
Feb 12, 2010	159.23	161.27	161.27	161.27	14,626	+0.27(+0.17%)
Feb 11, 2010	161.10	161.77	159.97	160.99	4,195	+0.01(+0.01%)
Feb 10, 2010	159.70	160.99	158.67	160.99	6,848	+1.75(+1.10%)
Feb 09, 2010	159.62	163.75	158.14	159.23	27,866	+0.74(+0.47%)
Feb 08, 2010	160.36	161.02	158.49	158.49	23,406	-0.88(-0.55%)
Feb 05, 2010	158.30	162.31	153.86	159.37	60,115	+1.79(+1.14%)
Feb 04, 2010	161.79	161.79	157.59	157.59	40,325	-3.52(-2.19%)
Feb 03, 2010	163.90	163.90	160.17	161.11	29,396	-0.25(-0.16%)
Feb 02, 2010	161.97	162.98	159.70	161.36	31,473	+1.05(+0.65%)
Feb 01, 2010	159.60	163.63	159.60	160.31	45,991	+3.22(+2.05%)
Jan 29, 2010	161.88	162.30	156.77	157.09	25,913	-4.62(-2.86%)
Jan 28, 2010	166.15	166.15	161.11	161.71	3,813	-3.26(-1.98%)
Jan 27, 2010	161.12	164.97	161.12	164.97	5,126	+2.90(+1.79%)
Jan 26, 2010	163.25	168.12	161.13	162.06	6,362	-3.50(-2.12%)
Jan 25, 2010	163.46	167.93	163.46	165.56	3,707	+2.75(+1.69%)
Jan 22, 2010	162.26	165.06	162.26	162.81	5,528	-1.13(-0.69%)
Jan 21, 2010	164.30	165.32	159.43	163.94	15,818	-1.71(-1.03%)
Jan 20, 2010	167.18	167.39	165.26	165.66	4,687	-1.69(-1.01%)
Jan 19, 2010	164.01	167.62	164.01	167.34	10,211	+1.56(+0.94%)
Jan 15, 2010	166.75	165.79	165.79	165.79	23,487	-2.80(-1.66%)
Jan 14, 2010	167.74	168.80	164.89	168.59	7,210	+0.94(+0.56%)
Jan 13, 2010	162.07	168.18	162.07	167.65	6,565	+0.85(+0.51%)
Jan 12, 2010	164.59	168.07	164.59	166.80	4,419	-0.55(-0.33%)
Jan 11, 2010	168.10	168.59	163.34	167.35	6,283	+1.40(+0.84%)
Jan 08, 2010	165.43	168.44	163.19	165.96	10,760	-1.32(-0.79%)
Jan 07, 2010	167.67	172.32	166.85	167.28	22,569	-1.04(-0.62%)
Jan 06, 2010	162.04	168.33	159.94	168.32	29,458	+5.05(+3.09%)
Jan 05, 2010	159.02	163.60	158.46	163.27	24,196	+4.00(+2.51%)
Jan 04, 2010	156.24	159.27	156.15	159.27	8,552	+5.65(+3.68%)
Dec 31, 2009	157.06	153.62	153.62	153.62	6,512	+2.08(+1.37%)
Dec 30, 2009	154.43	155.76	150.19	151.54	10,047	-2.50(-1.62%)
Dec 29, 2009	153.33	156.42	153.33	154.04	3,652	-0.51(-0.33%)
Dec 28, 2009	154.52	154.56	151.32	154.56	4,645	+1.98(+1.30%)
Dec 24, 2009	151.75	153.72	150.13	152.57	2,886	+0.13(+0.09%)
Dec 23, 2009	152.47	153.52	147.88	152.44	9,748	+0.45(+0.30%)
Dec 22, 2009	151.55	152.93	149.88	151.99	10,669	+0.44(+0.29%)
Dec 21, 2009	143.09	151.55	141.65	151.55	28,585	+7.30(+5.06%)
Dec 18, 2009	144.23	146.01	140.14	144.26	75,575	-2.00(-1.37%)
Dec 17, 2009	151.56	151.56	146.26	146.26	10,805	-6.10(-4.00%)
Dec 16, 2009	150.80	152.49	149.69	152.36	6,840	+2.18(+1.45%)
Dec 15, 2009	150.49	151.77	149.25	150.18	12,038	-3.07(-2.00%)
Dec 14, 2009	148.02	154.26	148.02	153.25	12,768	+4.50(+3.02%)
Dec 11, 2009	145.18	149.84	143.77	148.75	18,386	+4.40(+3.05%)
Dec 10, 2009	145.75	145.96	142.47	144.35	22,678	-0.87(-0.60%)
Dec 09, 2009	147.74	148.78	145.22	145.22	7,431	-2.40(-1.62%)
Dec 08, 2009	144.45	147.62	144.45	147.62	7,695	+1.45(+0.99%)
Dec 07, 2009	149.26	149.54	145.91	146.17	4,394	-3.70(-2.47%)
Dec 04, 2009	146.85	149.87	145.18	149.87	12,048	+6.46(+4.51%)
Dec 03, 2009	147.58	148.14	143.40	143.40	4,422	-3.89(-2.64%)
Dec 02, 2009	147.24	148.33	146.15	147.29	8,228	-0.71(-0.48%)
Dec 01, 2009	147.81	148.94	145.28	148.00	14,088	+0.52(+0.36%)
Nov 30, 2009	142.90	147.51	142.53	147.48	18,040	+5.88(+4.15%)
Nov 27, 2009	143.60	144.53	141.60	141.60	5,738	-3.12(-2.16%)
Nov 25, 2009	144.18	145.63	142.43	144.72	4,564	+0.47(+0.32%)
Nov 24, 2009	145.76	145.91	142.13	144.25	7,714	-1.49(-1.02%)
Nov 23, 2009	144.46	146.08	144.46	145.74	4,859	+1.82(+1.26%)
Nov 20, 2009	144.02	145.25	141.15	143.92	10,497	-1.50(-1.03%)
Nov 19, 2009	144.87	146.82	143.01	145.42	15,449	+0.24(+0.16%)
Nov 18, 2009	144.62	146.63	144.62	145.18	4,644	+0.94(+0.65%)
Nov 17, 2009	144.25	146.52	144.25	144.25	8,190	-1.07(-0.73%)
Nov 16, 2009	145.17	146.88	144.94	145.31	4,232	+0.98(+0.68%)
Nov 13, 2009	143.82	144.49	143.41	144.33	2,994	+1.02(+0.71%)
Nov 12, 2009	143.85	144.20	143.31	143.31	13,662	-0.94(-0.65%)
Nov 11, 2009	143.34	144.67	143.12	144.25	4,696	+0.53(+0.37%)
Nov 10, 2009	142.94	143.73	142.94	143.72	4,139	-0.01(-0.01%)
Nov 09, 2009	144.00	144.00	141.36	143.73	31,025	+1.15(+0.81%)
Nov 06, 2009	139.56	143.79	139.56	142.58	26,809	+1.99(+1.41%)
Nov 05, 2009	140.60	140.71	139.56	140.59	9,163	+0.49(+0.35%)
Nov 04, 2009	143.59	143.59	139.56	140.11	6,777	-2.19(-1.54%)
Nov 03, 2009	141.13	143.79	140.69	142.30	5,962	+0.29(+0.20%)
Nov 02, 2009	140.03	143.82	139.85	142.01	10,825	+2.45(+1.75%)
Oct 30, 2009	139.56	144.80	139.34	139.56	16,083	-0.69(-0.49%)
Oct 29, 2009	141.00	141.21	138.87	140.26	10,509	+0.72(+0.52%)
Oct 28, 2009	140.50	141.32	139.34	139.53	10,129	-1.01(-0.72%)
Oct 27, 2009	140.68	143.09	139.31	140.55	8,879	-0.06(-0.04%)
Oct 26, 2009	147.06	148.26	138.81	140.60	27,556	-6.45(-4.39%)
Oct 23, 2009	147.12	147.93	147.06	147.06	13,876	+0.00(+0.00%)
Oct 22, 2009	147.09	148.25	147.06	147.06	13,873	-0.09(-0.06%)
Oct 21, 2009	148.18	149.22	146.77	147.15	20,665	-0.12(-0.08%)
Oct 20, 2009	149.36	152.07	147.06	147.27	13,865	-3.82(-2.53%)
Oct 19, 2009	151.45	152.40	151.09	151.09	5,254	-0.49(-0.32%)
Oct 16, 2009	151.79	153.32	150.62	151.58	12,351	-2.17(-1.41%)
Oct 15, 2009	153.41	154.53	151.75	153.75	10,948	-0.09(-0.06%)
Oct 14, 2009	153.33	157.08	152.73	153.85	21,434	+2.10(+1.38%)
Oct 13, 2009	153.78	154.29	150.12	151.75	10,349	-3.72(-2.39%)
Oct 12, 2009	155.24	155.58	154.36	155.47	14,821	+0.49(+0.31%)
Oct 09, 2009	152.66	155.16	152.66	154.98	4,059	+1.64(+1.07%)
Oct 08, 2009	152.18	154.39	152.18	153.34	8,455	+1.78(+1.17%)
Oct 07, 2009	149.87	151.84	147.27	151.56	5,436	+2.48(+1.66%)
Oct 06, 2009	150.53	151.78	148.99	149.08	7,787	-0.25(-0.17%)
Oct 05, 2009	146.60	149.33	145.23	149.33	15,383	+4.63(+3.20%)
Oct 02, 2009	145.09	147.25	143.30	144.71	14,811	-0.70(-0.48%)
Oct 01, 2009	145.75	148.67	144.32	145.41	46,838	-3.62(-2.43%)
Sep 30, 2009	144.28	149.50	144.28	149.02	33,550	+2.53(+1.73%)
Sep 29, 2009	146.11	149.86	145.18	146.50	13,753	-0.57(-0.39%)
Sep 28, 2009	141.91	147.88	141.83	147.07	24,095	+5.63(+3.98%)
Sep 25, 2009	143.31	146.09	141.34	141.44	28,033	-2.03(-1.42%)
Sep 24, 2009	146.93	149.35	142.82	143.47	36,415	-3.17(-2.16%)
Sep 23, 2009	145.56	153.61	145.56	146.63	37,056	-1.73(-1.17%)
Sep 22, 2009	134.78	148.93	134.69	148.37	64,146	+15.32(+11.52%)
Sep 21, 2009	133.19	133.59	131.13	133.04	26,661	-0.90(-0.67%)
Sep 18, 2009	134.87	134.87	133.25	133.94	23,532	+0.55(+0.41%)
Sep 17, 2009	135.95	135.95	133.19	133.39	18,895	-2.93(-2.15%)
Sep 16, 2009	128.59	136.38	127.97	136.32	15,665	+7.75(+6.03%)
Sep 15, 2009	126.50	129.61	126.45	128.57	18,716	+2.37(+1.88%)
Sep 14, 2009	126.45	127.27	125.04	126.20	9,496	-0.62(-0.49%)
Sep 11, 2009	127.39	127.40	124.94	126.81	25,870	-0.37(-0.29%)
Sep 10, 2009	127.53	127.70	126.15	127.18	6,872	-0.73(-0.57%)
Sep 09, 2009	127.49	127.91	125.77	127.91	13,854	-0.15(-0.12%)
Sep 08, 2009	128.03	128.69	126.85	128.06	3,285	+0.23(+0.18%)
Sep 04, 2009	127.44	128.53	125.39	127.84	8,733	+0.73(+0.57%)
Sep 03, 2009	125.19	127.14	123.31	127.11	12,839	+2.65(+2.13%)
Sep 02, 2009	125.05	126.45	123.07	124.45	18,842	-2.18(-1.72%)
Sep 01, 2009	129.73	130.24	124.75	126.64	19,066	-3.02(-2.33%)
Aug 31, 2009	130.20	132.81	128.13	129.65	14,433	-2.79(-2.11%)
Aug 28, 2009	134.18	134.18	130.82	132.44	6,543	-1.68(-1.25%)
Aug 27, 2009	132.60	134.78	130.59	134.12	19,862	-0.81(-0.60%)
Aug 26, 2009	131.21	134.94	130.28	134.94	9,967	+2.74(+2.07%)
Aug 25, 2009	132.30	132.85	129.94	132.20	13,393	+0.22(+0.17%)
Aug 24, 2009	137.02	137.02	131.98	131.98	6,730	-3.45(-2.55%)
Aug 21, 2009	133.03	136.82	132.46	135.42	21,515	+2.45(+1.85%)
Aug 20, 2009	132.07	133.01	130.45	132.97	24,305	+0.46(+0.35%)
Aug 19, 2009	133.69	135.37	131.92	132.51	18,981	-3.54(-2.60%)
Aug 18, 2009	136.57	136.59	132.13	136.05	10,834	+1.08(+0.80%)
Aug 17, 2009	137.55	137.84	134.96	134.97	14,472	-6.22(-4.40%)
Aug 14, 2009	144.83	144.83	141.06	141.19	7,331	-3.99(-2.75%)
Aug 13, 2009	145.18	145.70	143.16	145.18	12,674	+0.26(+0.18%)
Aug 12, 2009	141.84	145.02	141.44	144.92	23,354	+3.21(+2.27%)
Aug 11, 2009	148.52	149.84	141.20	141.71	12,771	-8.02(-5.36%)
Aug 10, 2009	147.99	150.28	146.82	149.73	10,730	+2.67(+1.81%)
Aug 07, 2009	138.03	147.06	136.05	147.06	23,388	+10.12(+7.39%)
Aug 06, 2009	139.09	140.59	136.85	136.94	5,016	-2.62(-1.88%)
Aug 05, 2009	138.72	139.56	135.83	139.56	7,330	+0.37(+0.27%)
Aug 04, 2009	137.72	140.87	137.50	139.19	12,254	+1.50(+1.09%)
Aug 03, 2009	133.26	137.69	133.26	137.69	15,776	+4.66(+3.50%)
Jul 31, 2009	133.14	135.88	133.03	133.03	14,486	-0.10(-0.08%)
Jul 30, 2009	132.59	133.14	128.23	133.14	5,863	+1.55(+1.17%)
Jul 29, 2009	130.97	132.62	128.94	131.59	11,378	-0.83(-0.63%)
Jul 28, 2009	129.26	133.06	127.96	132.43	11,012	+1.29(+0.99%)
Jul 27, 2009	124.00	131.13	124.00	131.13	26,034	+4.53(+3.58%)
Jul 24, 2009	125.24	127.42	124.88	126.60	10,781	-1.26(-0.98%)
Jul 23, 2009	123.69	127.86	123.14	127.86	24,229	+3.79(+3.06%)
Jul 22, 2009	123.16	124.09	121.34	124.06	9,832	+1.85(+1.51%)
Jul 21, 2009	123.01	123.01	121.49	122.22	8,441	-1.72(-1.39%)
Jul 20, 2009	124.30	124.56	122.56	123.94	13,295	+0.08(+0.07%)
Jul 17, 2009	126.98	126.98	122.23	123.86	22,391	-2.59(-2.05%)
Jul 16, 2009	127.66	129.15	125.71	126.44	21,443	-2.83(-2.19%)
Jul 15, 2009	124.61	129.27	124.61	129.27	27,562	+4.61(+3.70%)
Jul 14, 2009	123.62	125.91	123.54	124.66	12,391	+0.23(+0.19%)
Jul 13, 2009	120.14	124.71	118.84	124.43	28,498	+6.72(+5.71%)
Jul 10, 2009	118.79	120.75	117.71	117.71	9,068	-2.18(-1.82%)
Jul 09, 2009	119.34	120.59	118.77	119.89	14,023	+0.52(+0.43%)
Jul 08, 2009	120.59	121.86	118.72	119.38	22,375	-0.90(-0.75%)
Jul 07, 2009	125.23	125.23	120.11	120.28	23,576	-3.90(-3.14%)
Jul 06, 2009	123.50	125.04	121.26	124.17	29,507	+1.99(+1.63%)
Jul 02, 2009	125.19	127.41	121.74	122.19	21,952	-4.06(-3.21%)
Jul 01, 2009	125.72	127.27	124.20	126.24	14,699	+1.06(+0.85%)
Jun 30, 2009	125.90	126.74	124.20	125.19	25,175	-0.35(-0.28%)
Jun 29, 2009	123.72	125.64	121.77	125.53	11,989	+0.75(+0.60%)
Jun 26, 2009	120.56	125.51	120.56	124.78	39,381	+2.14(+1.75%)
Jun 25, 2009	119.25	122.70	118.96	122.64	40,336	+3.01(+2.51%)
Jun 24, 2009	120.83	120.83	118.08	119.63	27,466	-0.98(-0.82%)
Jun 23, 2009	123.44	126.35	119.77	120.61	26,634	-0.89(-0.73%)
Jun 22, 2009	122.29	124.20	120.53	121.50	31,539	-6.22(-4.87%)
Jun 19, 2009	126.30	128.28	125.19	127.72	38,354	+2.99(+2.40%)
Jun 18, 2009	124.70	126.17	123.21	124.74	26,025	+0.72(+0.58%)
Jun 17, 2009	127.40	130.01	123.34	124.02	33,735	-4.20(-3.28%)
Jun 16, 2009	130.86	131.65	128.20	128.22	12,242	-2.74(-2.09%)
Jun 15, 2009	131.36	133.47	130.67	130.96	38,882	-0.70(-0.53%)
Jun 12, 2009	131.69	132.55	128.64	131.66	10,929	-1.45(-1.09%)
Jun 11, 2009	129.26	133.85	129.26	133.11	30,423	+3.13(+2.41%)
Jun 10, 2009	131.41	131.93	129.58	129.98	19,344	-0.34(-0.26%)
Jun 09, 2009	131.13	131.23	129.49	130.32	24,988	-0.88(-0.67%)
Jun 08, 2009	130.06	132.32	128.79	131.20	29,525	+1.63(+1.26%)
Jun 05, 2009	128.88	130.24	127.27	129.57	35,440	+1.19(+0.93%)
Jun 04, 2009	124.24	128.94	123.17	128.38	28,779	+5.90(+4.82%)
Jun 03, 2009	119.44	124.39	118.37	122.48	31,175	-0.70(-0.57%)
Jun 02, 2009	122.82	125.89	121.64	123.18	43,968	-2.78(-2.21%)
Jun 01, 2009	124.20	127.64	120.48	125.96	47,462	+1.86(+1.50%)
May 29, 2009	118.25	125.33	115.41	124.10	46,306	+4.47(+3.73%)
May 28, 2009	116.27	120.09	115.55	119.63	33,818	+3.03(+2.60%)
May 27, 2009	119.88	121.32	116.38	116.60	51,069	-3.97(-3.29%)
May 26, 2009	114.70	120.57	110.75	120.57	33,166	+4.19(+3.60%)
May 22, 2009	116.15	118.27	115.14	116.38	19,453	+0.52(+0.44%)
May 21, 2009	118.96	119.20	114.58	115.87	29,657	-3.90(-3.25%)
May 20, 2009	125.90	125.90	119.29	119.76	39,249	-5.97(-4.75%)
May 19, 2009	125.78	128.00	124.61	125.73	36,359	-0.22(-0.17%)
May 18, 2009	118.33	127.02	118.30	125.94	42,393	+8.11(+6.88%)
May 15, 2009	117.25	121.71	117.10	117.83	37,928	-2.06(-1.72%)
May 14, 2009	117.81	122.03	113.99	119.89	30,591	+5.23(+4.56%)
May 13, 2009	121.49	121.49	114.13	114.67	37,123	-7.43(-6.08%)
May 12, 2009	119.97	125.91	119.48	122.09	30,171	-2.34(-1.88%)
May 11, 2009	125.85	129.17	122.39	124.44	45,548	-5.57(-4.29%)
May 08, 2009	123.11	130.01	120.64	130.01	44,393	+9.65(+8.01%)
May 07, 2009	122.66	126.43	118.94	120.36	46,655	-0.87(-0.72%)
May 06, 2009	122.37	122.37	114.94	121.23	32,887	+2.28(+1.91%)
May 05, 2009	118.77	121.64	115.59	118.96	28,629	-0.30(-0.25%)
May 04, 2009	113.48	119.34	109.93	119.25	39,560	+7.87(+7.07%)