Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.660	8.670	8.440	8.520	21,979	-0.16(-1.84%)
Apr 28, 2011	8.650	8.680	8.630	8.680	2,974	+0.06(+0.70%)
Apr 27, 2011	8.830	8.830	8.520	8.620	39,095	-0.02(-0.23%)
Apr 26, 2011	8.850	8.850	8.630	8.640	16,234	-0.16(-1.82%)
Apr 25, 2011	9.050	8.920	8.780	8.800	8,612	-0.18(-2.00%)
Apr 21, 2011	8.890	9.040	8.850	8.980	65,050	+0.17(+1.93%)
Apr 20, 2011	8.570	8.820	8.550	8.810	44,940	+0.17(+1.97%)
Apr 19, 2011	8.620	8.670	8.500	8.640	193,936	-0.11(-1.26%)
Apr 18, 2011	8.800	8.800	8.750	8.750	22,093	-0.03(-0.34%)
Apr 15, 2011	8.840	8.890	8.730	8.780	66,550	-0.04(-0.45%)
Apr 14, 2011	8.860	8.890	8.820	8.820	62,917	-0.07(-0.79%)
Apr 13, 2011	8.900	8.950	8.800	8.890	264,554	+0.02(+0.23%)
Apr 12, 2011	8.800	8.890	8.700	8.870	58,724	-0.07(-0.78%)
Apr 11, 2011	9.080	9.170	8.840	8.940	46,906	-0.14(-1.54%)
Apr 08, 2011	9.400	9.400	8.800	9.080	1,590,848	-0.35(-3.71%)
Apr 07, 2011	9.740	9.890	9.350	9.430	16,498	-0.27(-2.78%)
Apr 06, 2011	9.960	9.960	9.580	9.700	78,750	-0.22(-2.22%)
Apr 05, 2011	9.870	9.940	9.870	9.920	128,519	+0.01(+0.10%)
Apr 04, 2011	9.760	9.980	9.760	9.910	75,817	+0.22(+2.27%)
Apr 01, 2011	9.630	9.700	9.450	9.690	26,580	+0.29(+3.09%)
Mar 31, 2011	9.280	9.450	9.260	9.400	47,071	+0.13(+1.40%)
Mar 30, 2011	9.400	9.400	9.260	9.270	31,575	-0.10(-1.07%)
Mar 29, 2011	9.590	9.590	9.170	9.370	49,984	-0.22(-2.29%)
Mar 28, 2011	9.550	9.750	9.550	9.590	32,404	-0.01(-0.10%)
Mar 25, 2011	9.760	9.760	9.600	9.600	34,461	-0.17(-1.74%)
Mar 24, 2011	9.630	9.840	9.630	9.770	42,910	+0.02(+0.21%)
Mar 23, 2011	9.850	9.850	9.690	9.750	39,034	-0.05(-0.51%)
Mar 22, 2011	9.850	9.900	9.660	9.800	38,266	-0.04(-0.41%)
Mar 21, 2011	9.900	9.920	9.840	9.840	19,904	-0.03(-0.30%)
Mar 18, 2011	9.870	10.02	9.800	9.870	87,085	+0.13(+1.33%)
Mar 17, 2011	9.010	9.870	9.010	9.740	99,444	+0.77(+8.58%)
Mar 16, 2011	8.800	9.090	8.770	8.970	87,165	+0.40(+4.67%)
Mar 15, 2011	8.580	8.580	8.460	8.570	88,496	-0.03(-0.35%)
Mar 14, 2011	8.750	8.750	8.600	8.600	55,963	-0.15(-1.71%)
Mar 11, 2011	8.770	8.780	8.730	8.750	40,200	-0.02(-0.23%)
Mar 10, 2011	8.800	8.840	8.720	8.770	141,871	-0.13(-1.46%)
Mar 09, 2011	8.960	8.960	8.610	8.900	19,872	+0.10(+1.14%)
Mar 08, 2011	8.650	8.900	8.560	8.800	1,630,114	+0.20(+2.33%)
Mar 07, 2011	8.790	8.800	8.540	8.600	52,266	-0.20(-2.27%)
Mar 04, 2011	8.710	8.800	8.700	8.800	87,399	+0.09(+1.03%)
Mar 03, 2011	8.900	8.900	8.710	8.710	71,871	-0.04(-0.46%)
Mar 02, 2011	8.870	8.870	8.750	8.750	514,039	-0.04(-0.46%)
Mar 01, 2011	8.950	8.950	8.750	8.790	754,124	-0.16(-1.79%)
Feb 28, 2011	9.000	9.100	8.790	8.950	59,926	-0.03(-0.33%)
Feb 25, 2011	8.800	8.980	8.800	8.980	218,817	+0.18(+2.05%)
Feb 24, 2011	9.120	9.150	8.700	8.800	130,498	-0.29(-3.19%)
Feb 23, 2011	9.050	9.370	9.050	9.090	65,542	+0.01(+0.11%)
Feb 22, 2011	9.600	9.600	9.060	9.080	228,611	-0.53(-5.52%)
Feb 18, 2011	9.870	9.950	9.480	9.610	308,064	-0.28(-2.83%)
Feb 17, 2011	10.10	10.15	9.810	9.890	37,474	-0.23(-2.27%)
Feb 16, 2011	10.19	10.20	10.10	10.12	54,829	-0.05(-0.49%)
Feb 15, 2011	10.25	10.25	10.15	10.17	344,617	-0.06(-0.59%)
Feb 14, 2011	10.10	10.25	10.10	10.23	565,550	+0.07(+0.69%)
Feb 11, 2011	10.18	10.25	10.13	10.16	32,393	-0.04(-0.39%)
Feb 10, 2011	10.10	10.24	10.10	10.20	83,632	-0.14(-1.35%)
Feb 09, 2011	10.25	10.35	10.25	10.34	18,294	+0.09(+0.88%)
Feb 08, 2011	10.33	10.35	10.25	10.25	72,765	-0.10(-0.97%)
Feb 07, 2011	10.35	10.40	10.31	10.35	28,986	+0.00(+0.00%)
Feb 04, 2011	10.34	10.35	10.25	10.35	44,838	+0.01(+0.10%)
Feb 03, 2011	10.35	10.38	10.30	10.34	40,012	-0.11(-1.05%)
Feb 02, 2011	10.45	10.49	10.33	10.45	149,053	+0.00(+0.00%)
Feb 01, 2011	10.40	10.52	10.40	10.45	419,317	+0.18(+1.75%)
Jan 31, 2011	10.40	10.41	10.27	10.27	6,589	-0.23(-2.19%)
Jan 28, 2011	10.50	10.50	10.33	10.50	50,728	+0.00(+0.00%)
Jan 27, 2011	10.30	10.50	10.30	10.50	94,352	+0.12(+1.16%)
Jan 26, 2011	10.40	10.44	10.25	10.38	105,942	-0.02(-0.19%)
Jan 25, 2011	10.39	10.40	10.18	10.40	24,146	-0.01(-0.10%)
Jan 24, 2011	10.20	10.41	10.14	10.41	40,685	+0.04(+0.39%)
Jan 21, 2011	10.67	10.77	10.26	10.37	50,606	-0.29(-2.72%)
Jan 20, 2011	10.45	10.66	10.41	10.66	524,052	+0.16(+1.52%)
Jan 19, 2011	10.42	10.52	10.40	10.50	1,113,934	+0.10(+0.96%)
Jan 18, 2011	10.32	10.50	10.32	10.40	135,890	+0.05(+0.48%)
Jan 17, 2011	10.25	10.39	10.25	10.35	12,072	+0.21(+2.07%)
Jan 14, 2011	10.10	10.23	10.00	10.14	239,875	-0.06(-0.59%)
Jan 13, 2011	10.50	10.50	10.10	10.20	45,948	-0.20(-1.92%)
Jan 12, 2011	10.50	10.62	10.40	10.40	275,525	+0.01(+0.10%)
Jan 11, 2011	10.33	10.44	10.23	10.39	43,256	+0.14(+1.37%)
Jan 10, 2011	10.27	10.50	10.01	10.25	43,881	+0.00(+0.00%)
Jan 07, 2011	9.950	10.40	9.920	10.25	140,255	+0.35(+3.54%)
Jan 06, 2011	9.500	9.920	9.400	9.900	107,244	+0.51(+5.43%)
Jan 05, 2011	8.960	9.390	8.760	9.390	259,385	+0.44(+4.92%)
Jan 04, 2011	8.970	8.990	8.910	8.950	34,034	+0.04(+0.45%)
Dec 31, 2010	8.760	8.950	8.760	8.910	27,900	-0.02(-0.22%)
Dec 30, 2010	8.900	8.960	8.870	8.930	32,924	+0.04(+0.45%)
Dec 29, 2010	8.920	8.980	8.880	8.890	20,941	-0.03(-0.34%)
Dec 24, 2010	8.920	8.980	8.920	8.920	1,941	+0.00(+0.00%)
Dec 23, 2010	8.820	8.930	8.820	8.920	31,914	+0.07(+0.79%)
Dec 22, 2010	8.860	8.900	8.830	8.850	47,999	-0.02(-0.23%)
Dec 21, 2010	8.940	8.940	8.870	8.870	74,749	-0.03(-0.34%)
Dec 20, 2010	8.850	8.950	8.740	8.900	79,665	+0.20(+2.30%)
Dec 17, 2010	8.550	8.700	8.550	8.700	39,848	+0.13(+1.52%)
Dec 16, 2010	8.790	8.790	8.550	8.570	56,263	-0.27(-3.05%)
Dec 15, 2010	8.940	9.010	8.770	8.840	53,164	-0.20(-2.21%)
Dec 14, 2010	8.990	9.040	8.910	9.040	53,060	+0.09(+1.01%)
Dec 13, 2010	8.990	9.000	8.850	8.950	79,271	+0.15(+1.70%)
Dec 10, 2010	8.630	8.800	8.550	8.800	67,911	+0.25(+2.92%)
Dec 09, 2010	8.530	8.560	8.450	8.550	61,038	+0.10(+1.18%)
Dec 08, 2010	8.310	8.570	8.260	8.450	36,055	+0.20(+2.42%)
Dec 07, 2010	7.990	8.290	7.990	8.250	69,277	+0.18(+2.23%)
Dec 06, 2010	8.040	8.070	7.990	8.070	27,539	+0.09(+1.13%)
Dec 03, 2010	8.000	8.020	7.950	7.980	20,700	-0.01(-0.13%)
Dec 02, 2010	8.010	8.090	7.950	7.990	61,997	-0.05(-0.62%)
Dec 01, 2010	7.930	8.040	7.930	8.040	27,126	+0.09(+1.13%)
Nov 30, 2010	8.030	8.030	7.950	7.950	50,014	-0.08(-1.00%)
Nov 29, 2010	8.060	8.100	7.950	8.030	35,151	+0.07(+0.88%)
Nov 26, 2010	7.930	8.040	7.930	7.960	80,638	-0.05(-0.62%)
Nov 25, 2010	7.900	8.070	7.900	8.010	63,895	+0.08(+1.01%)
Nov 24, 2010	8.010	8.080	7.890	7.930	122,672	-0.06(-0.75%)
Nov 23, 2010	8.010	8.090	7.990	7.990	313,677	-0.08(-0.99%)
Nov 22, 2010	8.010	8.080	7.990	8.070	149,797	+0.03(+0.37%)
Nov 19, 2010	8.010	8.130	8.010	8.040	224,785	+0.01(+0.12%)
Nov 18, 2010	8.050	8.070	8.030	8.030	27,105	+0.05(+0.63%)
Nov 17, 2010	8.000	8.010	7.940	7.980	40,768	-0.02(-0.25%)
Nov 16, 2010	8.080	8.080	7.940	8.000	57,942	-0.03(-0.37%)
Nov 15, 2010	7.970	8.070	7.970	8.030	43,760	+0.07(+0.88%)
Nov 12, 2010	8.000	8.150	7.960	7.960	33,852	+0.00(+0.00%)
Nov 11, 2010	8.050	8.240	7.950	7.960	64,190	-0.05(-0.62%)
Nov 10, 2010	8.050	8.080	7.750	8.010	1,525,334	-0.05(-0.62%)
Nov 09, 2010	8.790	8.790	8.020	8.060	2,487,415	-0.79(-8.93%)
Nov 08, 2010	8.810	8.850	8.740	8.850	63,636	+0.04(+0.45%)
Nov 05, 2010	8.810	8.850	8.650	8.810	80,066	+0.01(+0.11%)
Nov 04, 2010	8.740	8.820	8.540	8.800	247,891	+0.09(+1.03%)
Nov 03, 2010	8.770	8.770	8.600	8.710	2,939	-0.03(-0.34%)
Nov 02, 2010	8.730	8.790	8.700	8.740	102,928	-0.04(-0.46%)
Nov 01, 2010	8.660	8.800	8.660	8.780	78,719	+0.18(+2.09%)
Oct 29, 2010	8.700	8.700	8.560	8.600	27,347	-0.10(-1.15%)
Oct 28, 2010	8.740	8.770	8.650	8.700	99,661	-0.09(-1.02%)
Oct 27, 2010	8.610	8.800	8.500	8.790	379,577	+0.04(+0.46%)
Oct 25, 2010	8.700	8.800	8.700	8.750	38,658	+0.15(+1.74%)
Oct 22, 2010	8.500	8.620	8.500	8.600	53,810	+0.06(+0.70%)
Oct 21, 2010	8.520	8.550	8.500	8.540	40,021	-0.04(-0.47%)
Oct 20, 2010	8.500	8.600	8.500	8.580	54,525	+0.05(+0.59%)
Oct 19, 2010	8.500	8.560	8.500	8.530	4,865	+0.03(+0.35%)
Oct 18, 2010	8.490	8.570	8.320	8.500	457,559	+0.11(+1.31%)
Oct 15, 2010	8.390	8.550	8.300	8.390	54,802	-0.04(-0.47%)
Oct 14, 2010	8.380	8.430	8.240	8.430	37,591	+0.01(+0.12%)
Oct 13, 2010	8.050	8.500	8.050	8.420	194,877	+0.39(+4.86%)
Oct 12, 2010	7.830	8.030	7.830	8.030	13,263	+0.19(+2.42%)
Oct 08, 2010	7.830	7.840	7.750	7.840	260,190	-0.03(-0.38%)
Oct 07, 2010	7.760	7.870	7.750	7.870	47,581	+0.07(+0.90%)
Oct 06, 2010	7.810	7.950	7.800	7.800	35,571	+0.05(+0.65%)
Oct 05, 2010	7.700	7.790	7.640	7.750	325,778	+0.05(+0.65%)
Oct 04, 2010	7.650	7.740	7.550	7.700	67,016	+0.13(+1.72%)
Oct 01, 2010	7.600	7.740	7.560	7.570	38,704	-0.03(-0.39%)
Sep 30, 2010	7.600	7.700	7.600	7.600	42,130	+0.01(+0.13%)
Sep 29, 2010	7.500	7.650	7.490	7.590	19,334	+0.03(+0.40%)
Sep 28, 2010	7.490	7.630	7.450	7.560	29,539	+0.11(+1.48%)
Sep 27, 2010	7.500	7.540	7.450	7.450	27,072	-0.10(-1.32%)
Sep 24, 2010	7.460	7.550	7.350	7.550	32,944	+0.09(+1.21%)
Sep 23, 2010	7.530	7.650	7.460	7.460	141,474	-0.13(-1.71%)
Sep 22, 2010	7.680	7.740	7.590	7.590	268,350	-0.16(-2.06%)
Sep 21, 2010	7.670	7.850	7.650	7.750	17,789	+0.03(+0.39%)
Sep 20, 2010	7.710	7.800	7.710	7.720	8,007	-0.05(-0.64%)
Sep 17, 2010	7.830	7.870	7.670	7.770	44,858	-0.23(-2.88%)
Sep 15, 2010	7.970	8.050	7.850	8.000	59,669	+0.00(+0.00%)
Sep 14, 2010	8.000	8.130	7.970	8.000	21,984	+0.03(+0.38%)
Sep 13, 2010	8.190	8.190	7.960	7.970	47,947	-0.13(-1.60%)
Sep 10, 2010	7.990	8.110	7.950	8.100	94,556	+0.20(+2.53%)
Sep 09, 2010	7.990	8.060	7.900	7.900	281,715	-0.02(-0.25%)
Sep 08, 2010	8.200	8.250	7.860	7.920	70,271	-0.30(-3.65%)
Sep 07, 2010	8.040	8.300	8.040	8.220	75,613	+0.19(+2.37%)
Sep 03, 2010	8.000	8.030	7.950	8.030	57,265	+0.05(+0.63%)
Sep 02, 2010	7.800	7.990	7.760	7.980	16,801	+0.18(+2.31%)
Sep 01, 2010	7.650	7.830	7.600	7.800	16,947	+0.07(+0.91%)
Aug 31, 2010	7.820	7.890	7.630	7.730	16,942	-0.08(-1.02%)
Aug 30, 2010	7.840	7.980	7.770	7.810	30,055	+0.01(+0.13%)
Aug 27, 2010	7.840	7.840	7.620	7.800	10,822	+0.00(+0.00%)
Aug 26, 2010	7.800	7.920	7.600	7.800	790,720	-0.06(-0.76%)
Aug 25, 2010	7.640	7.860	7.310	7.860	76,143	+0.26(+3.42%)
Aug 24, 2010	7.620	7.700	6.920	7.600	91,592	-0.15(-1.94%)
Aug 23, 2010	7.800	7.800	7.630	7.750	34,960	-0.11(-1.40%)
Aug 20, 2010	7.970	7.970	7.800	7.860	14,535	-0.13(-1.63%)
Aug 19, 2010	7.830	7.990	7.830	7.990	23,774	+0.09(+1.14%)
Aug 18, 2010	8.250	8.380	7.890	7.900	42,271	-0.31(-3.78%)
Aug 17, 2010	8.000	8.400	7.940	8.210	87,391	+0.16(+1.99%)
Aug 16, 2010	8.000	8.210	7.960	8.050	27,460	+0.11(+1.39%)
Aug 13, 2010	8.000	8.000	7.800	7.940	10,661	-0.06(-0.75%)
Aug 12, 2010	8.120	8.200	7.880	8.000	76,592	+0.00(+0.00%)
Aug 11, 2010	8.270	8.300	7.810	8.000	103,764	-0.40(-4.76%)
Aug 10, 2010	8.700	8.700	8.360	8.400	17,212	-0.30(-3.45%)
Aug 09, 2010	8.620	8.800	8.600	8.700	13,855	-0.12(-1.36%)
Aug 06, 2010	8.200	9.130	8.200	8.820	175,024	+0.51(+6.14%)
Aug 05, 2010	8.210	8.350	8.210	8.310	10,592	+0.01(+0.12%)
Aug 04, 2010	8.160	8.330	8.160	8.300	35,102	-0.01(-0.12%)
Aug 03, 2010	8.300	8.340	8.150	8.310	9,328	+0.06(+0.73%)
Jul 30, 2010	8.090	8.400	8.040	8.250	40,199	+0.10(+1.23%)
Jul 29, 2010	8.250	8.350	8.150	8.150	30,513	-0.01(-0.12%)
Jul 28, 2010	8.270	8.430	8.150	8.160	34,742	-0.10(-1.21%)
Jul 27, 2010	8.150	8.390	8.150	8.260	108,808	+0.14(+1.72%)
Jul 26, 2010	7.910	8.170	7.910	8.120	8,592	+0.11(+1.37%)
Jul 23, 2010	7.700	8.030	7.650	8.010	32,721	+0.27(+3.49%)
Jul 22, 2010	7.640	7.850	7.560	7.740	26,766	+0.16(+2.11%)
Jul 21, 2010	7.640	7.790	7.500	7.580	49,773	-0.12(-1.56%)
Jul 20, 2010	7.580	7.890	7.570	7.700	36,371	-0.03(-0.39%)
Jul 19, 2010	7.870	7.870	7.560	7.730	25,133	+0.01(+0.13%)
Jul 16, 2010	7.710	7.820	7.710	7.720	23,251	-0.08(-1.03%)
Jul 15, 2010	7.640	7.800	7.630	7.800	12,210	+0.06(+0.78%)
Jul 14, 2010	7.600	7.840	7.600	7.740	36,577	+0.08(+1.04%)
Jul 13, 2010	7.670	7.740	7.510	7.660	25,224	-0.03(-0.39%)
Jul 12, 2010	7.690	7.690	7.690	7.690	360	+0.05(+0.65%)
Jul 09, 2010	7.680	7.800	7.630	7.640	39,206	-0.10(-1.29%)
Jul 08, 2010	7.800	7.990	7.650	7.740	41,171	+0.03(+0.39%)
Jul 07, 2010	7.640	8.000	7.480	7.710	48,400	+0.08(+1.05%)
Jul 06, 2010	7.470	7.700	7.470	7.630	98,918	+0.14(+1.87%)
Jul 02, 2010	7.570	7.840	7.490	7.490	10,032	-0.08(-1.06%)
Jun 30, 2010	7.400	7.630	7.400	7.570	45,976	+0.21(+2.85%)
Jun 29, 2010	7.810	7.810	7.360	7.360	47,513	-0.54(-6.84%)
Jun 25, 2010	7.800	7.900	7.700	7.900	46,699	+0.17(+2.20%)
Jun 24, 2010	7.740	8.000	7.730	7.730	82,550	-0.07(-0.90%)
Jun 23, 2010	7.900	7.920	7.790	7.800	11,077	-0.05(-0.64%)
Jun 22, 2010	7.860	7.950	7.800	7.850	48,549	-0.16(-2.00%)
Jun 21, 2010	8.180	8.240	7.980	8.010	98,935	-0.17(-2.08%)
Jun 18, 2010	8.060	8.220	8.050	8.180	14,752	+0.03(+0.37%)
Jun 17, 2010	8.170	8.170	8.020	8.150	10,900	-0.01(-0.12%)
Jun 16, 2010	7.990	8.160	7.950	8.160	75,375	+0.31(+3.95%)
Jun 15, 2010	7.640	7.920	7.620	7.850	32,519	+0.22(+2.88%)
Jun 14, 2010	7.500	7.710	7.500	7.630	38,661	+0.14(+1.87%)
Jun 11, 2010	7.490	7.490	7.430	7.490	14,512	+0.03(+0.40%)
Jun 10, 2010	7.420	7.500	7.400	7.460	26,012	+0.13(+1.77%)
Jun 09, 2010	7.440	7.460	7.330	7.330	9,420	+0.00(+0.00%)
Jun 08, 2010	7.250	7.500	7.250	7.330	111,187	+0.00(+0.00%)
Jun 07, 2010	7.460	7.510	7.330	7.330	75,044	-0.13(-1.74%)
Jun 04, 2010	7.510	7.510	7.430	7.460	167,712	-0.14(-1.84%)
Jun 03, 2010	7.700	7.830	7.550	7.600	288,430	-0.04(-0.52%)
Jun 02, 2010	7.620	7.650	7.430	7.640	59,544	+0.09(+1.19%)
Jun 01, 2010	7.630	7.630	7.550	7.550	73,935	-0.05(-0.66%)
May 31, 2010	7.560	7.790	7.510	7.600	65,847	+0.08(+1.06%)
May 28, 2010	7.800	7.610	7.490	7.520	81,152	+0.13(+1.76%)
May 27, 2010	7.450	7.540	7.350	7.390	77,357	+0.09(+1.23%)
May 26, 2010	7.390	7.570	7.300	7.300	386,469	-0.11(-1.48%)
May 25, 2010	7.480	7.510	7.150	7.410	116,498	-0.33(-4.26%)
May 21, 2010	7.470	7.760	7.460	7.740	189,926	+0.25(+3.34%)
May 20, 2010	7.350	7.490	7.330	7.490	139,760	+0.01(+0.13%)
May 19, 2010	7.520	7.530	7.400	7.480	236,100	-0.07(-0.93%)
May 18, 2010	7.550	7.750	7.500	7.550	138,398	+0.13(+1.75%)
May 17, 2010	7.500	7.550	7.330	7.420	357,879	-0.18(-2.37%)
May 14, 2010	7.890	7.890	7.500	7.600	78,960	-0.23(-2.94%)
May 13, 2010	7.860	7.960	7.670	7.830	405,695	+0.05(+0.64%)
May 12, 2010	7.860	7.860	7.690	7.780	575,818	-0.09(-1.14%)
May 11, 2010	7.990	7.870	7.740	7.870	1,434,067	-0.06(-0.76%)
May 10, 2010	8.490	8.290	7.850	7.930	869,613	-0.35(-4.23%)
May 07, 2010	8.830	8.830	8.050	8.280	125,085	-0.57(-6.44%)
May 06, 2010	8.740	9.080	8.710	8.850	351,577	+0.10(+1.14%)
May 05, 2010	8.860	9.010	8.750	8.750	17,729	-0.10(-1.13%)
May 04, 2010	8.900	8.930	8.810	8.850	21,676	-0.16(-1.78%)